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 )

105.43 +2.04 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 35.39 36.85 34.83 35.77 705,137 -0.38(-1.05%)
Oct 30, 2008 35.99 36.42 34.90 36.15 554,865 +1.28(+3.67%)
Oct 29, 2008 34.46 36.00 33.37 34.87 615,284 +0.72(+2.11%)
Oct 28, 2008 33.12 34.15 31.75 34.15 549,293 +2.09(+6.52%)
Oct 27, 2008 33.39 34.42 32.00 32.06 547,274 -1.56(-4.64%)
Oct 24, 2008 32.00 34.47 32.00 33.62 758,258 -1.54(-4.38%)
Oct 23, 2008 33.04 35.16 32.35 35.16 1,026,703 +1.88(+5.65%)
Oct 22, 2008 35.00 35.00 32.86 33.28 543,748 -2.27(-6.39%)
Oct 21, 2008 36.21 37.23 35.44 35.55 357,398 -1.75(-4.69%)
Oct 20, 2008 37.47 37.47 36.20 37.30 573,693 +0.55(+1.50%)
Oct 17, 2008 34.46 37.63 34.19 36.75 0 +1.45(+4.11%)
Oct 16, 2008 34.20 35.31 32.74 35.30 989,844 +0.95(+2.77%)
Oct 15, 2008 36.57 36.57 34.26 34.35 552,091 -1.72(-4.77%)
Oct 14, 2008 39.66 39.94 34.43 36.07 919,544 -1.80(-4.75%)
Oct 13, 2008 34.50 37.90 33.85 37.87 369,237 +5.38(+16.56%)
Oct 10, 2008 34.50 34.50 29.20 32.49 0 -0.61(-1.84%)
Oct 09, 2008 35.18 36.38 32.61 33.10 1,048,485 -1.98(-5.64%)
Oct 08, 2008 33.80 37.15 33.00 35.08 411,843 -0.24(-0.68%)
Oct 07, 2008 37.31 37.31 35.22 35.32 318,548 -2.08(-5.56%)
Oct 06, 2008 38.43 38.43 35.45 37.40 411,504 -1.86(-4.74%)
Oct 03, 2008 44.00 44.25 39.26 39.26 0 -1.35(-3.32%)
Oct 02, 2008 42.41 43.75 40.50 40.61 379,674 -2.35(-5.47%)
Oct 01, 2008 43.00 43.87 42.24 42.96 225,511 -0.14(-0.32%)
Sep 30, 2008 42.38 43.62 41.25 43.10 214,966 +1.30(+3.11%)
Sep 29, 2008 44.84 45.27 40.30 41.80 261,665 -3.47(-7.67%)
Sep 26, 2008 46.01 46.11 44.66 45.27 0 -1.13(-2.44%)
Sep 25, 2008 46.41 46.96 45.89 46.40 171,116 +0.10(+0.22%)
Sep 24, 2008 46.60 47.01 45.95 46.30 153,615 -0.42(-0.90%)
Sep 23, 2008 45.71 47.06 45.71 46.72 251,702 +0.50(+1.08%)
Sep 22, 2008 47.35 48.08 45.93 46.22 345,103 -1.15(-2.43%)
Sep 19, 2008 47.72 49.01 46.91 47.37 0 +3.22(+7.29%)
Sep 18, 2008 43.56 45.35 40.23 44.15 2,322,017 +1.90(+4.50%)
Sep 17, 2008 41.70 44.49 41.70 42.25 1,288,784 -2.31(-5.18%)
Sep 16, 2008 44.70 44.97 43.54 44.56 1,255,626 -0.81(-1.79%)
Sep 15, 2008 44.39 46.03 44.07 45.37 873,615 -0.98(-2.11%)
Sep 12, 2008 45.15 46.38 45.15 46.35 0 +0.71(+1.56%)
Sep 11, 2008 44.40 45.64 44.39 45.64 661,720 +0.19(+0.42%)
Sep 10, 2008 45.16 46.11 44.75 45.45 653,526 +0.71(+1.59%)
Sep 09, 2008 46.01 46.55 44.63 44.74 1,082,402 -0.98(-2.14%)
Sep 08, 2008 46.85 47.33 45.54 45.72 830,000 +0.69(+1.53%)
Sep 05, 2008 44.95 45.09 44.05 45.03 0 +0.15(+0.33%)
Sep 04, 2008 44.55 45.16 44.16 44.88 604,676 +0.16(+0.36%)
Sep 03, 2008 43.73 44.84 43.36 44.72 481,593 +1.26(+2.90%)
Sep 02, 2008 44.71 44.71 43.18 43.46 393,713 -0.20(-0.46%)
Aug 29, 2008 43.76 43.99 43.33 43.66 0 -0.25(-0.57%)
Aug 28, 2008 44.27 44.84 43.54 43.91 390,301 +0.33(+0.76%)
Aug 27, 2008 42.20 43.87 42.11 43.58 493,068 +1.73(+4.13%)
Aug 26, 2008 41.74 41.93 40.50 41.85 416,912 -0.10(-0.24%)
Aug 25, 2008 42.39 42.93 41.89 41.95 288,874 -0.96(-2.24%)
Aug 22, 2008 42.75 43.03 42.11 42.91 0 +0.55(+1.30%)
Aug 21, 2008 41.91 42.56 41.57 42.36 260,179 +0.15(+0.36%)
Aug 20, 2008 42.32 42.77 41.63 42.21 424,096 +0.03(+0.07%)
Aug 19, 2008 43.28 43.34 42.04 42.18 350,327 -1.33(-3.06%)
Aug 18, 2008 44.72 44.84 43.40 43.51 281,543 -1.08(-2.42%)
Aug 15, 2008 44.68 44.75 43.99 44.59 0 +0.12(+0.27%)
Aug 14, 2008 43.54 44.53 43.54 44.47 373,535 +0.44(+1.00%)
Aug 13, 2008 44.44 44.44 43.56 44.03 480,218 -1.41(-3.10%)
Aug 12, 2008 45.81 46.26 44.97 45.44 363,159 -0.30(-0.66%)
Aug 11, 2008 45.66 46.42 45.42 45.74 491,275 -0.05(-0.11%)
Aug 08, 2008 45.50 46.19 44.66 45.79 507,383 +0.24(+0.53%)
Aug 07, 2008 46.29 47.02 45.44 45.55 353,588 -1.57(-3.33%)
Aug 06, 2008 47.20 47.50 46.33 47.12 381,436 -0.59(-1.24%)
Aug 05, 2008 45.87 47.89 45.40 47.71 410,049 +1.61(+3.49%)
Aug 04, 2008 45.41 46.62 45.15 46.10 220,968 -0.06(-0.13%)
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.