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 (%)
Apr 30, 2003 10.17 10.25 10.17 10.20 159,702 +0.08(+0.79%)
Apr 29, 2003 10.11 10.20 10.07 10.12 105,556 +0.01(+0.11%)
Apr 28, 2003 10.10 10.17 10.07 10.11 84,499 +0.06(+0.58%)
Apr 25, 2003 10.14 10.14 10.02 10.05 74,928 -0.05(-0.51%)
Apr 24, 2003 10.11 10.16 10.07 10.10 136,731 -0.07(-0.72%)
Apr 23, 2003 10.22 10.22 10.15 10.17 108,291 -0.03(-0.32%)
Apr 22, 2003 10.17 10.21 10.13 10.21 121,417 +0.06(+0.58%)
Apr 21, 2003 10.22 10.22 10.13 10.15 69,186 -0.08(-0.79%)
Apr 17, 2003 10.21 10.23 10.13 10.23 59,067 +0.06(+0.61%)
Apr 16, 2003 10.34 10.34 10.13 10.17 87,508 -0.15(-1.45%)
Apr 15, 2003 10.28 10.35 10.25 10.32 153,685 +0.01(+0.14%)
Apr 14, 2003 10.28 10.35 10.26 10.30 110,478 -0.02(-0.18%)
Apr 11, 2003 10.35 10.35 10.24 10.32 59,614 +0.04(+0.36%)
Apr 10, 2003 10.15 10.30 10.15 10.28 255,687 +0.13(+1.30%)
Apr 09, 2003 10.17 10.20 10.09 10.15 78,757 -0.04(-0.36%)
Apr 08, 2003 10.03 10.21 10.03 10.19 173,101 +0.19(+1.86%)
Apr 07, 2003 9.998 10.05 9.928 10.00 569,622 +0.00(+0.04%)
Apr 04, 2003 10.01 10.05 9.914 9.998 67,545 -0.05(-0.47%)
Apr 03, 2003 10.08 10.08 9.998 10.05 193,338 -0.12(-1.22%)
Apr 02, 2003 10.16 10.20 10.07 10.17 386,949 +0.20(+1.98%)
Apr 01, 2003 10.04 10.07 9.954 9.972 184,313 -0.01(-0.15%)
Mar 31, 2003 9.965 10.07 9.921 9.987 85,320 -0.11(-1.09%)
Mar 28, 2003 10.12 10.14 10.06 10.10 154,232 -0.15(-1.50%)
Mar 27, 2003 10.41 10.41 10.20 10.25 97,352 -0.16(-1.58%)
Mar 26, 2003 10.36 10.45 10.31 10.41 166,265 +0.10(+0.92%)
Mar 25, 2003 10.26 10.32 10.15 10.32 194,705 +0.03(+0.32%)
Mar 24, 2003 10.37 10.38 10.23 10.29 126,339 -0.15(-1.47%)
Mar 21, 2003 10.39 10.45 10.36 10.44 100,634 +0.12(+1.20%)
Mar 20, 2003 10.20 10.37 10.17 10.32 189,509 +0.10(+1.00%)
Mar 19, 2003 10.19 10.24 10.14 10.21 170,093 -0.01(-0.11%)
Mar 18, 2003 10.17 10.28 10.13 10.22 222,325 +0.10(+0.97%)
Mar 17, 2003 9.914 10.18 9.873 10.13 217,129 +0.17(+1.69%)
Mar 14, 2003 9.928 9.983 9.895 9.957 156,967 +0.05(+0.52%)
Mar 13, 2003 9.957 9.972 9.870 9.906 366,439 +0.00(+0.04%)
Mar 12, 2003 10.09 10.09 9.881 9.903 175,016 -0.24(-2.41%)
Mar 11, 2003 10.21 10.36 10.14 10.15 97,352 -0.05(-0.50%)
Mar 10, 2003 10.31 10.40 10.20 10.20 174,195 -0.13(-1.27%)
Mar 07, 2003 10.22 10.37 10.21 10.33 102,001 +0.13(+1.25%)
Mar 06, 2003 10.26 10.29 10.20 10.20 199,627 -0.11(-1.10%)
Mar 05, 2003 10.28 10.41 10.24 10.32 64,537 +0.05(+0.54%)
Mar 04, 2003 10.28 10.35 10.21 10.26 95,164 +0.05(+0.54%)
Mar 03, 2003 10.44 10.53 10.19 10.21 288,776 -0.20(-1.90%)
Feb 28, 2003 10.57 10.64 10.33 10.40 169,273 -0.15(-1.45%)
Feb 27, 2003 10.40 10.59 10.38 10.56 279,752 +0.16(+1.58%)
Feb 26, 2003 10.38 10.41 10.30 10.39 161,889 -0.03(-0.32%)
Feb 25, 2003 10.15 10.44 10.06 10.43 219,043 +0.28(+2.78%)
Feb 24, 2003 10.25 10.30 10.11 10.14 140,833 -0.10(-1.00%)
Feb 21, 2003 10.24 10.30 10.21 10.25 76,569 +0.02(+0.22%)
Feb 20, 2003 10.17 10.24 10.17 10.22 71,647 +0.11(+1.08%)
Feb 19, 2003 10.15 10.17 10.06 10.11 89,422 -0.07(-0.65%)
Feb 18, 2003 9.994 10.26 9.994 10.18 212,753 +0.33(+3.38%)
Feb 14, 2003 9.745 9.888 9.745 9.848 70,553 +0.11(+1.13%)
Feb 13, 2003 9.650 9.797 9.650 9.738 115,127 +0.11(+1.18%)
Feb 12, 2003 9.643 9.669 9.577 9.625 95,438 -0.03(-0.27%)
Feb 11, 2003 9.552 9.691 9.552 9.650 137,551 +0.12(+1.31%)
Feb 10, 2003 9.599 9.599 9.387 9.526 281,939 -0.10(-0.99%)
Feb 07, 2003 9.705 9.738 9.599 9.621 172,554 -0.07(-0.72%)
Feb 06, 2003 9.771 9.771 9.687 9.691 39,105 -0.10(-1.01%)
Feb 05, 2003 9.844 9.884 9.782 9.789 91,609 -0.09(-0.89%)
Feb 04, 2003 9.855 9.884 9.793 9.877 204,550 -0.02(-0.18%)
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.