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 )

96.35 -0.46 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 47.79 47.79 45.88 46.37 1,156,859 -1.72(-3.58%)
Oct 29, 2009 47.65 48.19 47.13 48.09 774,128 +1.26(+2.69%)
Oct 28, 2009 47.03 47.54 46.40 46.83 830,756 -0.54(-1.14%)
Oct 27, 2009 48.50 48.65 47.22 47.37 916,666 -1.18(-2.43%)
Oct 26, 2009 49.46 49.70 48.36 48.55 659,755 -0.98(-1.98%)
Oct 23, 2009 49.72 49.77 49.38 49.53 780,859 -1.13(-2.23%)
Oct 22, 2009 49.41 50.72 49.35 50.66 536,166 +0.86(+1.73%)
Oct 21, 2009 49.89 50.71 49.68 49.80 757,725 -0.27(-0.54%)
Oct 20, 2009 49.99 50.26 49.98 50.07 499,713 -0.96(-1.88%)
Oct 19, 2009 50.82 51.09 50.36 51.03 382,862 +0.58(+1.15%)
Oct 16, 2009 50.51 50.64 50.08 50.45 473,542 -0.36(-0.71%)
Oct 15, 2009 50.87 51.34 50.63 50.81 489,944 -0.44(-0.86%)
Oct 14, 2009 51.36 51.38 50.80 51.25 478,342 +0.82(+1.63%)
Oct 13, 2009 51.05 51.16 50.26 50.43 426,623 -0.29(-0.57%)
Oct 12, 2009 50.81 51.09 50.68 50.72 212,501 +0.21(+0.42%)
Oct 09, 2009 50.83 51.16 50.29 50.51 582,405 -0.07(-0.14%)
Oct 08, 2009 50.49 50.70 49.96 50.58 741,341 +0.63(+1.26%)
Oct 07, 2009 49.64 49.99 49.14 49.95 537,835 +0.35(+0.71%)
Oct 06, 2009 49.88 50.28 48.99 49.60 442,989 +0.36(+0.73%)
Oct 05, 2009 48.38 49.50 48.25 49.24 564,071 +1.35(+2.82%)
Oct 02, 2009 48.26 48.43 47.66 47.89 764,306 -0.93(-1.90%)
Oct 01, 2009 50.59 50.82 48.82 48.82 476,142 -1.82(-3.59%)
Sep 30, 2009 50.53 50.87 49.53 50.64 519,257 +0.98(+1.97%)
Sep 29, 2009 49.79 50.22 49.59 49.66 451,549 -0.34(-0.68%)
Sep 28, 2009 48.75 50.15 48.55 50.00 377,201 +1.30(+2.67%)
Sep 25, 2009 48.66 49.22 48.37 48.70 514,750 -0.03(-0.06%)
Sep 24, 2009 50.27 50.47 48.55 48.73 831,529 -1.53(-3.04%)
Sep 23, 2009 50.33 51.20 50.24 50.26 770,998 -0.24(-0.48%)
Sep 22, 2009 49.88 50.61 49.71 50.50 399,576 +1.32(+2.68%)
Sep 21, 2009 49.36 49.63 48.85 49.18 502,410 -1.00(-1.99%)
Sep 18, 2009 50.34 50.68 50.11 50.18 432,153 -0.20(-0.40%)
Sep 17, 2009 49.51 50.96 49.51 50.38 612,203 +0.79(+1.59%)
Sep 16, 2009 49.56 49.90 49.25 49.59 462,015 +0.36(+0.73%)
Sep 15, 2009 48.52 49.35 48.00 49.23 617,819 +1.01(+2.09%)
Sep 14, 2009 47.29 48.28 47.27 48.22 382,492 +0.17(+0.35%)
Sep 11, 2009 48.14 48.32 47.71 48.05 465,645 +0.13(+0.27%)
Sep 10, 2009 47.45 48.03 47.30 47.92 327,701 +0.37(+0.78%)
Sep 09, 2009 48.34 48.34 47.32 47.55 482,404 -0.49(-1.02%)
Sep 08, 2009 48.77 49.18 47.66 48.04 448,315 +0.22(+0.46%)
Sep 04, 2009 46.82 47.84 46.80 47.82 396,078 +1.39(+2.99%)
Sep 03, 2009 46.15 46.64 45.91 46.43 413,492 +0.78(+1.71%)
Sep 02, 2009 45.62 46.25 45.29 45.65 822,945 -0.52(-1.13%)
Sep 01, 2009 48.07 48.52 46.17 46.17 837,689 -2.05(-4.25%)
Aug 31, 2009 47.23 48.33 46.70 48.22 697,158 +0.10(+0.21%)
Aug 28, 2009 49.88 50.10 47.99 48.12 830,149 -1.67(-3.35%)
Aug 27, 2009 49.37 49.79 48.29 49.79 1,020,512 +0.83(+1.70%)
Aug 26, 2009 47.53 49.03 47.21 48.96 823,594 +0.76(+1.58%)
Aug 25, 2009 47.49 48.59 47.02 48.20 1,412,315 +2.63(+5.77%)
Aug 24, 2009 47.50 47.77 45.44 45.57 1,834,019 -1.46(-3.10%)
Aug 21, 2009 46.72 47.06 46.44 47.03 439,003 +0.61(+1.31%)
Aug 20, 2009 46.12 46.45 45.80 46.42 364,510 +0.48(+1.04%)
Aug 19, 2009 44.65 46.11 44.30 45.94 422,512 +0.84(+1.86%)
Aug 18, 2009 44.97 45.32 44.68 45.10 426,983 +0.31(+0.70%)
Aug 17, 2009 45.15 45.20 44.52 44.79 519,699 -1.75(-3.76%)
Aug 14, 2009 47.23 47.60 45.63 46.54 612,466 -0.63(-1.34%)
Aug 13, 2009 47.38 47.65 46.68 47.17 644,925 +0.31(+0.66%)
Aug 12, 2009 46.02 47.41 45.83 46.86 955,783 +0.82(+1.78%)
Aug 11, 2009 47.98 47.98 45.97 46.04 755,215 -2.42(-4.99%)
Aug 10, 2009 48.87 49.21 48.01 48.46 498,391 -0.96(-1.94%)
Aug 07, 2009 49.01 49.96 48.45 49.42 688,871 +0.53(+1.08%)
Aug 06, 2009 50.86 51.07 48.81 48.89 719,825 -1.94(-3.82%)
Aug 05, 2009 50.35 51.02 50.24 50.83 900,695 +0.09(+0.18%)
Aug 04, 2009 50.73 51.20 50.31 50.74 597,998 -0.20(-0.39%)
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.