Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bank of Montreal (NY: BMO )

114.01 USD -2.41 (-2.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 41.17 41.26 41.13 41.21 16,000 +0.29(+0.71%)
Nov 26, 2003 40.14 40.91 40.45 40.92 65,900 +0.78(+1.94%)
Nov 25, 2003 40.25 40.25 39.90 40.14 43,000 +0.00(+0.00%)
Nov 24, 2003 40.01 40.22 39.85 40.14 60,800 +0.07(+0.17%)
Nov 21, 2003 39.60 40.00 39.60 40.07 37,600 +0.26(+0.65%)
Nov 20, 2003 39.34 40.02 39.34 39.81 48,900 +0.39(+0.99%)
Nov 19, 2003 38.72 39.52 38.79 39.42 41,500 +0.70(+1.81%)
Nov 18, 2003 38.68 38.77 38.61 38.72 39,600 +0.14(+0.36%)
Nov 17, 2003 38.42 38.60 38.29 38.58 68,400 -0.29(-0.75%)
Nov 14, 2003 38.53 38.89 38.53 38.87 76,800 +0.35(+0.91%)
Nov 13, 2003 38.45 38.53 38.37 38.52 26,200 +0.23(+0.60%)
Nov 12, 2003 38.30 38.30 38.08 38.29 33,200 +0.22(+0.58%)
Nov 11, 2003 37.93 37.93 37.89 38.07 31,400 -0.03(-0.08%)
Nov 10, 2003 38.57 38.57 37.80 38.10 42,700 -0.31(-0.81%)
Nov 07, 2003 38.46 38.76 38.28 38.41 35,500 -0.05(-0.13%)
Nov 06, 2003 38.21 38.88 38.17 38.46 48,300 +0.00(+0.00%)
Nov 05, 2003 38.00 38.71 38.00 38.46 46,100 +0.37(+0.97%)
Nov 04, 2003 37.68 38.16 37.68 38.09 30,180 +0.39(+1.03%)
Nov 03, 2003 37.37 37.70 37.31 37.70 32,300 +0.26(+0.69%)
Oct 31, 2003 37.35 37.61 37.35 37.44 54,900 -0.15(-0.40%)
Oct 30, 2003 38.04 38.04 37.59 37.59 29,500 -0.18(-0.48%)
Oct 29, 2003 38.14 38.16 37.60 37.77 76,200 -0.37(-0.97%)
Oct 28, 2003 37.77 38.43 37.77 38.14 66,400 +0.20(+0.53%)
Oct 27, 2003 37.94 37.97 37.72 37.94 54,400 +0.21(+0.56%)
Oct 24, 2003 37.82 37.84 37.57 37.73 25,000 -0.09(-0.24%)
Oct 23, 2003 37.80 37.88 37.50 37.82 32,700 +0.01(+0.03%)
Oct 22, 2003 37.47 37.84 37.47 37.81 33,600 +0.33(+0.88%)
Oct 21, 2003 36.95 37.48 36.95 37.48 27,100 +0.27(+0.73%)
Oct 20, 2003 37.09 37.24 36.91 37.21 16,500 +0.02(+0.05%)
Oct 17, 2003 37.54 37.54 36.89 37.19 43,800 -0.18(-0.48%)
Oct 16, 2003 37.59 37.72 37.04 37.37 43,000 -0.44(-1.16%)
Oct 15, 2003 37.63 37.91 37.48 37.81 155,500 +0.18(+0.48%)
Oct 14, 2003 37.05 37.64 37.05 37.63 57,900 +0.47(+1.26%)
Oct 13, 2003 36.79 37.00 36.75 37.16 12,800 +0.40(+1.09%)
Oct 10, 2003 36.55 37.04 36.55 36.76 36,800 +0.45(+1.24%)
Oct 09, 2003 36.19 36.31 35.98 36.31 12,700 +0.03(+0.08%)
Oct 08, 2003 36.47 36.58 36.13 36.28 16,900 -0.04(-0.11%)
Oct 07, 2003 35.69 36.50 35.65 36.32 108,300 +0.82(+2.31%)
Oct 06, 2003 34.90 35.50 34.84 35.50 19,200 +0.44(+1.25%)
Oct 03, 2003 35.47 35.47 35.20 35.06 24,600 -0.31(-0.88%)
Oct 02, 2003 35.32 35.37 35.18 35.37 56,800 -0.06(-0.17%)
Oct 01, 2003 34.50 35.45 34.50 35.43 91,800 +0.93(+2.70%)
Sep 30, 2003 34.53 34.54 34.37 34.50 92,600 +0.07(+0.20%)
Sep 29, 2003 34.17 34.45 34.13 34.43 74,900 +0.18(+0.53%)
Sep 26, 2003 34.36 34.42 34.23 34.25 22,100 -0.21(-0.61%)
Sep 25, 2003 34.43 34.43 34.43 34.46 25,600 +0.00(+0.00%)
Sep 24, 2003 34.43 34.50 34.43 34.46 48,000 +0.07(+0.20%)
Sep 23, 2003 34.26 34.42 34.12 34.39 23,000 +0.00(+0.00%)
Sep 22, 2003 34.53 34.54 34.37 34.39 30,800 -0.13(-0.38%)
Sep 19, 2003 34.49 34.60 34.32 34.52 60,800 +0.38(+1.11%)
Sep 18, 2003 34.00 34.13 34.00 34.14 39,500 +0.08(+0.23%)
Sep 17, 2003 34.17 34.17 33.82 34.06 14,700 +0.00(+0.00%)
Sep 16, 2003 33.76 34.10 33.85 34.06 22,200 +0.30(+0.89%)
Sep 15, 2003 33.91 33.95 33.70 33.76 10,600 -0.17(-0.50%)
Sep 12, 2003 33.62 34.05 33.62 33.93 29,800 +0.31(+0.92%)
Sep 11, 2003 33.78 33.87 33.56 33.62 52,700 -0.22(-0.65%)
Sep 10, 2003 33.45 34.05 33.45 33.84 46,700 +0.35(+1.05%)
Sep 09, 2003 33.32 33.59 33.29 33.49 43,000 +0.09(+0.27%)
Sep 08, 2003 33.55 33.71 33.34 33.40 35,300 -0.20(-0.60%)
Sep 05, 2003 33.56 33.78 33.54 33.60 52,600 -0.16(-0.47%)
Sep 04, 2003 33.60 33.79 33.52 33.76 74,500 +0.39(+1.17%)
Sep 03, 2003 33.67 34.00 33.37 33.37 47,500 -0.23(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.