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 )

105.18 USD +1.75 (+1.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 110.76 111.49 108.46 108.51 655,094 -3.79(-3.37%)
Oct 28, 2021 111.33 112.34 111.06 112.30 602,029 +1.42(+1.28%)
Oct 27, 2021 110.84 111.72 110.32 110.88 911,959 -0.39(-0.35%)
Oct 26, 2021 110.95 111.27 1,702,983 +0.46(+0.42%)
Oct 25, 2021 109.74 110.92 109.30 110.81 430,067 +1.31(+1.20%)
Oct 22, 2021 109.19 110.26 108.81 109.50 453,736 +0.52(+0.48%)
Oct 21, 2021 109.32 110.14 108.73 108.98 357,652 -0.32(-0.29%)
Oct 20, 2021 107.81 109.37 107.55 109.30 400,797 +1.59(+1.48%)
Oct 19, 2021 107.50 107.73 107.17 107.71 281,886 +0.73(+0.68%)
Oct 18, 2021 107.21 107.46 106.75 106.98 400,831 -0.23(-0.21%)
Oct 15, 2021 106.00 107.35 105.93 107.21 614,523 +1.70(+1.61%)
Oct 14, 2021 105.20 105.80 104.79 105.51 534,640 +1.42(+1.36%)
Oct 13, 2021 103.90 104.30 103.07 104.09 388,746 +0.05(+0.05%)
Oct 12, 2021 104.24 104.71 103.71 104.04 461,340 -0.29(-0.28%)
Oct 11, 2021 105.49 105.72 104.28 104.33 262,201 -0.49(-0.47%)
Oct 08, 2021 103.75 105.16 103.42 104.82 619,624 +1.26(+1.22%)
Oct 07, 2021 102.65 103.65 102.63 103.56 473,685 +1.50(+1.47%)
Oct 06, 2021 101.60 102.18 100.81 102.06 494,486 -0.43(-0.42%)
Oct 05, 2021 101.56 102.73 101.14 102.49 476,079 +1.39(+1.37%)
Oct 04, 2021 100.87 102.17 100.49 101.10 395,383 +0.35(+0.35%)
Oct 01, 2021 100.00 101.33 99.21 100.75 548,198 +1.02(+1.02%)
Sep 30, 2021 101.17 101.18 99.36 99.73 479,440 -0.77(-0.77%)
Sep 29, 2021 101.20 101.32 100.46 100.50 473,853 -0.49(-0.49%)
Sep 28, 2021 102.23 102.31 100.83 100.99 992,758 -1.48(-1.44%)
Sep 27, 2021 101.99 102.63 101.82 102.47 710,687 +0.97(+0.96%)
Sep 24, 2021 100.73 101.80 100.70 101.50 391,176 +0.07(+0.07%)
Sep 23, 2021 100.19 101.59 100.09 101.43 737,497 +2.28(+2.30%)
Sep 22, 2021 98.58 100.03 98.46 99.15 690,306 +1.33(+1.36%)
Sep 21, 2021 98.34 98.80 97.57 97.82 603,608 +0.22(+0.23%)
Sep 20, 2021 98.60 98.60 96.43 97.60 1,194,538 -2.69(-2.68%)
Sep 17, 2021 101.52 101.87 100.16 100.29 902,883 -1.29(-1.27%)
Sep 16, 2021 101.76 102.17 100.78 101.58 458,998 -0.05(-0.05%)
Sep 15, 2021 100.67 101.81 100.30 101.63 496,213 +1.13(+1.12%)
Sep 14, 2021 101.90 102.41 100.47 100.50 491,006 -1.27(-1.25%)
Sep 13, 2021 101.50 102.03 101.07 101.77 519,414 +0.89(+0.88%)
Sep 10, 2021 102.18 102.35 100.86 100.88 297,426 -0.47(-0.46%)
Sep 09, 2021 101.12 101.78 100.93 101.35 533,084 +0.12(+0.12%)
Sep 08, 2021 101.10 101.97 100.56 101.23 425,889 -0.30(-0.30%)
Sep 07, 2021 101.89 102.63 101.50 101.53 510,881 -0.44(-0.43%)
Sep 03, 2021 102.00 102.31 101.52 101.97 580,315 +0.15(+0.15%)
Sep 02, 2021 101.02 102.09 100.58 101.82 563,153 +1.21(+1.20%)
Sep 01, 2021 100.06 101.11 99.88 100.61 548,552 +1.09(+1.10%)
Aug 31, 2021 99.92 101.23 99.50 99.52 648,203 -0.30(-0.30%)
Aug 30, 2021 100.67 100.73 99.80 99.82 938,714 -0.83(-0.82%)
Aug 27, 2021 100.65 101.29 100.06 100.65 747,309 +0.05(+0.05%)
Aug 26, 2021 103.99 103.99 100.58 100.60 930,313 -3.14(-3.03%)
Aug 25, 2021 104.00 104.85 103.55 103.74 1,342,855 -0.09(-0.09%)
Aug 24, 2021 102.31 104.06 102.05 103.83 1,153,643 +2.05(+2.01%)
Aug 23, 2021 100.67 101.80 100.62 101.78 735,770 +1.99(+1.99%)
Aug 20, 2021 98.41 99.84 98.12 99.79 523,494 +0.93(+0.94%)
Aug 19, 2021 99.82 100.19 98.61 98.86 975,498 -2.41(-2.38%)
Aug 18, 2021 100.77 102.01 100.71 101.27 947,224 +0.29(+0.29%)
Aug 17, 2021 101.12 101.34 100.02 100.98 1,476,628 -1.01(-0.99%)
Aug 16, 2021 102.18 102.43 101.45 101.99 424,837 -0.88(-0.86%)
Aug 13, 2021 103.37 103.60 102.69 102.87 340,190 -0.29(-0.28%)
Aug 12, 2021 103.24 103.33 102.52 103.16 320,475 -0.06(-0.06%)
Aug 11, 2021 102.40 103.35 102.34 103.22 504,415 +1.11(+1.09%)
Aug 10, 2021 100.58 102.19 100.51 102.11 580,196 +1.53(+1.52%)
Aug 09, 2021 100.72 100.77 100.04 100.58 469,232 -0.08(-0.08%)
Aug 06, 2021 100.82 101.22 100.34 100.66 747,449 +0.34(+0.34%)
Aug 05, 2021 99.25 100.41 99.23 100.32 607,677 +1.53(+1.55%)
Aug 04, 2021 98.45 99.54 98.45 98.79 596,694 -0.34(-0.34%)
Aug 03, 2021 98.57 99.51 97.85 99.13 677,453 +1.01(+1.03%)
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.