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 )

107.38 +1.60 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 76.66 77.05 76.41 76.61 399,916 -1.37(-1.76%)
Oct 30, 2017 77.92 78.06 77.78 77.98 282,559 -0.02(-0.03%)
Oct 27, 2017 77.73 78.00 77.29 78.00 288,332 +0.19(+0.24%)
Oct 26, 2017 77.85 78.14 77.78 77.81 306,328 +0.09(+0.12%)
Oct 25, 2017 78.57 78.83 77.51 77.72 333,707 -0.59(-0.75%)
Oct 24, 2017 78.31 78.44 78.17 78.31 275,401 +0.09(+0.12%)
Oct 23, 2017 78.26 78.54 78.14 78.22 253,529 -0.02(-0.03%)
Oct 20, 2017 78.55 78.71 78.19 78.24 352,110 -0.59(-0.75%)
Oct 19, 2017 78.28 78.86 78.28 78.83 323,667 +0.17(+0.22%)
Oct 18, 2017 78.20 78.77 78.20 78.66 333,404 +0.56(+0.72%)
Oct 17, 2017 77.91 78.16 77.71 78.10 844,467 +0.20(+0.26%)
Oct 16, 2017 78.06 78.15 77.80 77.90 311,490 -0.23(-0.29%)
Oct 13, 2017 77.97 78.28 77.62 78.13 458,455 +0.21(+0.27%)
Oct 12, 2017 78.08 78.15 77.76 77.92 243,053 -0.17(-0.22%)
Oct 11, 2017 77.37 78.16 77.37 78.09 295,782 +0.69(+0.89%)
Oct 10, 2017 77.17 77.55 77.10 77.40 247,897 +0.80(+1.04%)
Oct 09, 2017 76.95 76.95 76.51 76.60 105,891 -0.30(-0.39%)
Oct 06, 2017 76.96 76.99 76.49 76.90 198,576 -0.10(-0.13%)
Oct 05, 2017 77.23 77.29 76.88 77.00 230,946 -0.26(-0.34%)
Oct 04, 2017 76.98 77.50 76.98 77.26 315,573 +0.12(+0.16%)
Oct 03, 2017 76.29 77.14 76.15 77.14 386,841 +0.93(+1.22%)
Oct 02, 2017 75.55 76.46 75.55 76.21 426,968 +0.50(+0.66%)
Sep 29, 2017 75.69 76.11 75.50 75.71 353,339 +0.11(+0.15%)
Sep 28, 2017 75.01 75.79 74.85 75.60 360,944 +0.66(+0.88%)
Sep 27, 2017 75.31 75.77 74.94 74.94 383,050 -0.14(-0.19%)
Sep 26, 2017 75.00 75.35 74.72 75.08 335,992 +0.09(+0.12%)
Sep 25, 2017 75.08 75.45 74.94 74.99 286,798 -0.25(-0.33%)
Sep 22, 2017 75.34 75.66 75.03 75.24 350,783 +0.06(+0.08%)
Sep 21, 2017 74.75 75.44 74.63 75.18 340,800 +0.43(+0.58%)
Sep 20, 2017 74.99 75.28 74.33 74.75 439,758 -0.24(-0.32%)
Sep 19, 2017 74.89 75.26 74.80 74.99 336,393 +0.30(+0.40%)
Sep 18, 2017 75.33 75.37 74.51 74.69 341,575 -0.52(-0.69%)
Sep 15, 2017 75.44 75.78 75.02 75.21 406,642 -0.16(-0.21%)
Sep 14, 2017 75.38 75.41 75.10 75.37 331,655 -0.08(-0.11%)
Sep 13, 2017 75.12 75.55 75.04 75.45 385,952 +0.37(+0.49%)
Sep 12, 2017 75.08 75.36 74.63 75.08 515,961 +0.09(+0.12%)
Sep 11, 2017 74.33 75.13 74.28 74.99 501,463 +1.00(+1.35%)
Sep 08, 2017 73.40 74.02 73.20 73.99 637,020 +0.65(+0.89%)
Sep 07, 2017 73.03 73.59 73.03 73.34 476,575 +0.55(+0.76%)
Sep 06, 2017 72.13 73.06 71.72 72.79 1,139,135 +0.86(+1.20%)
Sep 05, 2017 72.12 72.37 71.77 71.93 602,825 -0.32(-0.44%)
Sep 01, 2017 72.26 72.61 71.89 72.25 347,878 +0.46(+0.64%)
Aug 31, 2017 71.90 72.11 71.41 71.79 589,351 +0.35(+0.49%)
Aug 30, 2017 72.14 72.14 71.38 71.44 523,395 -0.49(-0.68%)
Aug 29, 2017 73.57 73.57 71.37 71.93 869,656 -1.95(-2.64%)
Aug 28, 2017 74.04 74.19 73.56 73.88 344,617 -0.12(-0.16%)
Aug 25, 2017 73.97 74.23 73.66 74.00 235,702 +0.37(+0.50%)
Aug 24, 2017 74.01 74.03 73.45 73.63 304,611 -0.12(-0.16%)
Aug 23, 2017 72.85 73.99 72.43 73.75 361,352 +0.83(+1.14%)
Aug 22, 2017 73.32 73.48 72.86 72.92 328,900 -0.18(-0.25%)
Aug 21, 2017 72.65 73.23 72.47 73.10 259,477 +0.34(+0.47%)
Aug 18, 2017 72.49 72.84 72.08 72.76 327,551 +0.40(+0.55%)
Aug 17, 2017 72.85 72.98 72.36 72.36 297,409 -0.69(-0.94%)
Aug 16, 2017 73.03 73.23 72.79 73.05 329,282 +0.35(+0.48%)
Aug 15, 2017 73.43 73.43 72.55 72.70 346,555 -0.44(-0.60%)
Aug 14, 2017 73.05 73.62 72.51 73.14 392,043 +0.62(+0.85%)
Aug 11, 2017 72.69 73.47 72.35 72.52 483,050 -0.42(-0.58%)
Aug 10, 2017 73.90 74.06 72.87 72.94 379,390 -1.16(-1.57%)
Aug 09, 2017 74.40 74.66 73.99 74.10 501,258 -0.80(-1.07%)
Aug 08, 2017 74.65 75.10 74.48 74.90 390,043 +0.23(+0.31%)
Aug 07, 2017 74.82 74.92 74.53 74.67 172,911 -0.16(-0.21%)
Aug 04, 2017 75.45 75.51 74.73 74.83 316,095 -0.49(-0.65%)
Aug 03, 2017 75.64 75.84 75.20 75.32 279,754 -0.40(-0.53%)
Aug 02, 2017 75.60 76.13 75.54 75.72 245,667 -0.06(-0.08%)
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.