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 )

97.68 +1.30 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.859 9.906 9.383 9.764 0 +0.01(+0.11%)
Jan 29, 2009 10.02 10.10 9.698 9.753 2,040,646 -0.36(-3.58%)
Jan 28, 2009 10.20 10.45 10.02 10.11 2,762,529 +0.37(+3.83%)
Jan 27, 2009 9.288 9.797 9.255 9.742 1,975,972 +0.55(+5.97%)
Jan 26, 2009 9.394 9.467 8.999 9.193 2,060,422 +0.21(+2.36%)
Jan 23, 2009 8.590 9.138 8.542 8.981 2,452,480 +0.19(+2.16%)
Jan 22, 2009 8.882 9.029 8.659 8.791 2,347,703 -0.37(-4.07%)
Jan 21, 2009 8.963 9.179 8.506 9.164 2,106,731 +0.42(+4.77%)
Jan 20, 2009 9.204 9.211 8.703 8.747 2,186,770 -0.76(-8.00%)
Jan 16, 2009 9.764 9.797 9.222 9.508 1,653,827 +0.01(+0.12%)
Jan 15, 2009 9.584 9.650 9.043 9.497 1,708,307 -0.07(-0.73%)
Jan 14, 2009 9.892 9.892 9.394 9.566 1,456,902 -0.39(-3.93%)
Jan 13, 2009 9.815 10.05 9.786 9.957 1,980,126 +0.10(+1.04%)
Jan 12, 2009 10.24 10.26 9.756 9.855 1,155,108 -0.48(-4.64%)
Jan 09, 2009 10.50 10.56 10.20 10.33 1,294,771 -0.19(-1.77%)
Jan 08, 2009 10.27 10.55 10.23 10.52 1,257,088 +0.16(+1.55%)
Jan 07, 2009 10.68 10.68 10.28 10.36 1,637,288 -0.35(-3.24%)
Jan 06, 2009 10.23 10.75 10.19 10.71 2,207,709 +0.65(+6.51%)
Jan 05, 2009 9.793 10.22 9.581 10.05 1,610,202 +0.40(+4.17%)
Jan 02, 2009 9.350 9.702 9.222 9.650 0 +0.26(+2.72%)
Jan 01, 2009 9.376 9.442 9.160 9.394 0 +0.00(+0.00%)
Dec 31, 2008 9.376 9.442 9.160 9.394 893,487 +0.14(+1.54%)
Dec 30, 2008 9.127 9.270 9.036 9.252 1,184,371 +0.08(+0.88%)
Dec 29, 2008 9.014 9.182 8.882 9.171 1,323,129 +0.16(+1.83%)
Dec 26, 2008 8.966 9.080 8.813 9.007 1,339,624 +0.04(+0.45%)
Dec 24, 2008 8.919 9.014 8.890 8.966 843,405 -0.05(-0.53%)
Dec 23, 2008 8.952 9.025 8.835 9.014 1,241,965 +0.16(+1.78%)
Dec 22, 2008 9.069 9.069 8.762 8.857 1,168,937 -0.11(-1.26%)
Dec 19, 2008 8.959 9.073 8.813 8.970 1,477,236 +0.00(+0.00%)
Dec 18, 2008 9.281 9.281 8.773 8.970 1,749,269 -0.22(-2.39%)
Dec 17, 2008 9.179 9.325 9.029 9.190 1,555,266 -0.08(-0.83%)
Dec 16, 2008 8.897 9.274 8.853 9.266 4,187,781 -0.38(-3.94%)
Dec 15, 2008 9.873 9.987 9.471 9.647 1,832,967 -0.23(-2.30%)
Dec 12, 2008 9.515 10.07 9.467 9.873 0 +0.12(+1.20%)
Dec 11, 2008 10.09 10.24 9.680 9.756 1,211,709 -0.17(-1.73%)
Dec 10, 2008 10.17 10.23 9.654 9.928 1,659,718 -0.04(-0.37%)
Dec 09, 2008 10.56 10.56 9.957 9.965 1,923,634 -0.58(-5.48%)
Dec 08, 2008 10.54 10.81 10.40 10.54 1,837,684 +0.55(+5.49%)
Dec 05, 2008 9.383 10.03 9.350 9.994 0 +0.26(+2.63%)
Dec 04, 2008 10.15 10.35 9.702 9.738 2,245,551 -0.36(-3.58%)
Dec 03, 2008 9.745 10.17 9.563 10.10 2,653,082 +0.11(+1.14%)
Dec 02, 2008 10.39 10.50 9.764 9.987 2,155,664 -0.44(-4.18%)
Dec 01, 2008 10.60 10.84 10.33 10.42 2,607,799 -0.12(-1.11%)
Nov 28, 2008 10.37 10.57 10.22 10.54 632,341 +0.30(+2.93%)
Nov 26, 2008 10.19 10.28 9.859 10.24 1,655,241 -0.06(-0.57%)
Nov 25, 2008 10.67 11.15 9.734 10.30 3,054,281 +0.22(+2.21%)
Nov 24, 2008 9.906 10.45 8.813 10.07 2,666,025 +0.71(+7.53%)
Nov 21, 2008 10.52 10.67 8.250 9.369 4,087,614 -0.03(-0.31%)
Nov 20, 2008 10.66 10.66 9.127 9.398 3,929,602 -1.50(-13.79%)
Nov 19, 2008 11.80 11.80 10.84 10.90 2,419,345 -1.11(-9.23%)
Nov 18, 2008 11.91 12.18 11.58 12.01 1,409,664 +0.16(+1.33%)
Nov 17, 2008 12.36 12.37 11.78 11.85 1,786,435 -0.51(-4.14%)
Nov 14, 2008 12.71 12.93 12.31 12.36 0 -0.61(-4.71%)
Nov 13, 2008 12.47 13.00 11.75 12.97 2,114,174 +0.82(+6.74%)
Nov 12, 2008 12.51 12.67 11.99 12.16 857,876 -0.57(-4.51%)
Nov 11, 2008 12.79 13.07 12.67 12.73 1,001,387 -0.11(-0.83%)
Nov 10, 2008 13.23 13.35 12.73 12.84 954,316 -0.22(-1.71%)
Nov 07, 2008 13.34 13.52 12.93 13.06 845,010 +0.02(+0.14%)
Nov 06, 2008 13.41 13.53 12.78 13.04 1,409,486 -0.37(-2.78%)
Nov 05, 2008 14.11 14.26 13.41 13.41 904,050 -0.89(-6.21%)
Nov 04, 2008 13.75 14.30 13.67 14.30 900,408 +0.92(+6.86%)
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.