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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.105 9.124 9.018 9.054 138,918 +0.33(+3.73%)
May 28, 2002 8.773 8.784 8.663 8.729 72,467 -0.04(-0.50%)
May 27, 2002 8.831 8.849 8.758 8.773 126,886 +0.00(+0.00%)
May 24, 2002 8.831 8.849 8.758 8.773 519,578 -0.05(-0.54%)
May 23, 2002 8.659 8.849 8.645 8.820 95,164 +0.16(+1.90%)
May 22, 2002 8.667 8.681 8.597 8.656 70,553 -0.05(-0.55%)
May 21, 2002 8.656 8.721 8.568 8.703 104,736 +0.04(+0.51%)
May 20, 2002 8.721 8.721 8.648 8.659 52,504 -0.03(-0.38%)
May 17, 2002 8.842 8.842 8.678 8.692 94,891 -0.14(-1.53%)
May 16, 2002 8.835 8.886 8.802 8.828 50,590 -0.00(-0.04%)
May 15, 2002 8.626 8.857 8.626 8.831 82,859 +0.13(+1.47%)
May 14, 2002 8.630 8.703 8.612 8.703 44,847 +0.04(+0.51%)
May 13, 2002 8.594 8.689 8.586 8.659 54,419 +0.04(+0.51%)
May 10, 2002 8.561 8.692 8.535 8.615 96,805 +0.08(+0.94%)
May 09, 2002 8.670 8.670 8.531 8.535 24,064 -0.08(-0.93%)
May 08, 2002 8.546 8.648 8.535 8.615 51,957 +0.16(+1.90%)
May 07, 2002 8.476 8.506 8.444 8.455 88,328 +0.01(+0.09%)
May 06, 2002 8.641 8.652 8.440 8.447 114,854 -0.30(-3.43%)
May 03, 2002 8.809 8.809 8.718 8.747 92,156 -0.10(-1.12%)
May 02, 2002 8.780 8.868 8.758 8.846 68,912 +0.07(+0.75%)
May 01, 2002 8.751 8.904 8.659 8.780 163,257 +0.05(+0.54%)
Apr 30, 2002 8.652 8.758 8.590 8.732 100,087 +0.17(+2.01%)
Apr 29, 2002 8.480 8.608 8.429 8.561 79,577 +0.15(+1.74%)
Apr 26, 2002 8.528 8.539 8.411 8.414 35,276 -0.08(-0.99%)
Apr 25, 2002 8.626 8.659 8.433 8.498 62,896 -0.09(-1.06%)
Apr 24, 2002 8.806 8.806 8.561 8.590 100,634 -0.14(-1.59%)
Apr 23, 2002 8.904 8.937 8.718 8.729 88,054 -0.25(-2.73%)
Apr 22, 2002 8.992 9.025 8.956 8.974 41,566 -0.02(-0.24%)
Apr 19, 2002 8.908 9.025 8.893 8.996 89,148 +0.15(+1.74%)
Apr 18, 2002 8.882 8.923 8.776 8.842 90,516 -0.03(-0.37%)
Apr 17, 2002 8.966 9.014 8.838 8.875 88,328 -0.10(-1.10%)
Apr 16, 2002 8.988 8.996 8.930 8.974 59,067 +0.03(+0.37%)
Apr 15, 2002 8.970 8.977 8.838 8.941 52,504 -0.01(-0.16%)
Apr 12, 2002 9.003 9.084 8.923 8.956 94,618 -0.04(-0.41%)
Apr 11, 2002 9.054 9.098 8.864 8.992 100,087 -0.06(-0.69%)
Apr 10, 2002 8.791 9.058 8.711 9.054 159,155 +0.25(+2.82%)
Apr 09, 2002 8.915 8.930 8.740 8.806 91,609 -0.15(-1.63%)
Apr 08, 2002 8.926 8.996 8.923 8.952 55,786 -0.05(-0.61%)
Apr 05, 2002 8.956 9.054 8.919 9.007 97,899 +0.12(+1.32%)
Apr 04, 2002 8.923 8.974 8.817 8.890 95,985 -0.10(-1.14%)
Apr 03, 2002 9.032 9.084 8.941 8.992 125,245 -0.01(-0.16%)
Apr 02, 2002 8.882 9.032 8.882 9.007 67,545 +0.10(+1.07%)
Apr 01, 2002 8.754 8.956 8.736 8.912 155,053 +0.04(+0.41%)
Mar 29, 2002 8.835 8.959 8.817 8.875 195,799 +0.00(+0.00%)
Mar 28, 2002 8.835 8.959 8.817 8.875 195,799 +0.08(+0.96%)
Mar 27, 2002 8.689 8.806 8.689 8.791 72,194 +0.12(+1.39%)
Mar 26, 2002 8.670 8.714 8.656 8.670 54,965 -0.04(-0.46%)
Mar 25, 2002 8.751 8.813 8.707 8.711 61,255 -0.06(-0.67%)
Mar 22, 2002 8.685 8.776 8.685 8.769 85,593 +0.06(+0.67%)
Mar 21, 2002 8.729 8.751 8.637 8.711 194,158 -0.00(-0.04%)
Mar 20, 2002 8.721 8.725 8.681 8.714 40,745 -0.03(-0.29%)
Mar 19, 2002 8.612 8.769 8.568 8.740 109,931 +0.15(+1.79%)
Mar 18, 2002 8.711 8.729 8.568 8.586 96,532 -0.11(-1.30%)
Mar 15, 2002 8.641 8.703 8.601 8.700 112,940 +0.11(+1.23%)
Mar 14, 2002 8.458 8.594 8.429 8.594 58,247 +0.17(+2.00%)
Mar 13, 2002 8.374 8.487 8.374 8.425 90,789 -0.04(-0.48%)
Mar 12, 2002 8.312 8.466 8.272 8.466 79,030 +0.10(+1.18%)
Mar 11, 2002 8.338 8.403 8.261 8.367 185,954 -0.08(-0.95%)
Mar 08, 2002 8.597 8.604 8.429 8.447 130,168 -0.12(-1.41%)
Mar 07, 2002 8.703 8.703 8.539 8.568 51,957 -0.09(-1.01%)
Mar 06, 2002 8.509 8.696 8.429 8.656 170,640 +0.10(+1.15%)
Mar 05, 2002 8.590 8.678 8.491 8.557 119,503 -0.03(-0.38%)
Mar 04, 2002 8.495 8.630 8.473 8.590 143,294 +0.12(+1.47%)
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.