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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Montreal (NY: BMO )

90.91 -0.71 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.137 8.385 8.133 8.324 209,604 +0.12(+1.49%)
Sep 27, 2002 8.248 8.317 8.166 8.202 228,507 -0.06(-0.70%)
Sep 26, 2002 8.101 8.270 8.090 8.259 85,898 +0.21(+2.64%)
Sep 25, 2002 8.022 8.087 7.914 8.047 245,187 +0.17(+2.10%)
Sep 24, 2002 7.698 8.015 7.698 7.882 246,298 +0.01(+0.09%)
Sep 23, 2002 8.087 8.087 7.784 7.874 87,844 -0.27(-3.36%)
Sep 20, 2002 8.169 8.223 8.094 8.148 102,022 -0.02(-0.26%)
Sep 19, 2002 8.306 8.313 8.148 8.169 152,338 -0.18(-2.11%)
Sep 18, 2002 8.346 8.371 8.238 8.346 121,203 -0.05(-0.60%)
Sep 17, 2002 8.511 8.579 8.374 8.396 67,829 -0.09(-1.02%)
Sep 16, 2002 8.428 8.515 8.371 8.482 71,443 +0.03(+0.38%)
Sep 13, 2002 8.497 8.529 8.450 8.450 93,404 -0.07(-0.84%)
Sep 12, 2002 8.561 8.590 8.508 8.522 119,813 -0.08(-0.88%)
Sep 11, 2002 8.633 8.641 8.576 8.597 91,736 +0.04(+0.46%)
Sep 10, 2002 8.648 8.687 8.508 8.558 128,987 -0.10(-1.16%)
Sep 09, 2002 8.608 8.680 8.547 8.659 135,659 +0.01(+0.08%)
Sep 06, 2002 8.615 8.659 8.543 8.651 196,538 +0.09(+1.05%)
Sep 05, 2002 8.450 8.576 8.421 8.561 195,982 +0.08(+0.93%)
Sep 04, 2002 8.533 8.543 8.410 8.482 108,138 -0.05(-0.59%)
Sep 03, 2002 8.579 8.612 8.468 8.533 658,001 -0.03(-0.34%)
Aug 30, 2002 8.583 8.669 8.561 8.561 95,350 -0.00(-0.04%)
Aug 29, 2002 8.418 8.597 8.396 8.565 112,863 +0.05(+0.59%)
Aug 28, 2002 8.364 8.525 8.360 8.515 85,064 +0.07(+0.81%)
Aug 27, 2002 8.626 8.626 8.410 8.446 106,748 -0.21(-2.41%)
Aug 26, 2002 8.454 8.655 8.436 8.655 122,315 +0.21(+2.51%)
Aug 23, 2002 8.543 8.543 8.432 8.443 36,694 -0.12(-1.35%)
Aug 22, 2002 8.511 8.623 8.504 8.558 123,149 +0.04(+0.51%)
Aug 21, 2002 8.536 8.666 8.511 8.515 101,188 +0.04(+0.51%)
Aug 20, 2002 8.410 8.540 8.410 8.472 85,064 +0.12(+1.38%)
Aug 16, 2002 8.328 8.382 8.306 8.356 277,989 +0.06(+0.69%)
Aug 15, 2002 8.364 8.418 8.266 8.299 122,871 -0.03(-0.30%)
Aug 14, 2002 8.302 8.324 8.195 8.324 111,473 +0.00(+0.04%)
Aug 13, 2002 8.252 8.400 8.252 8.320 202,654 +0.02(+0.22%)
Aug 12, 2002 8.382 8.396 8.266 8.302 177,357 +0.07(+0.87%)
Aug 07, 2002 8.248 8.266 8.094 8.231 194,314 +0.03(+0.35%)
Aug 06, 2002 7.932 8.202 7.896 8.202 119,535 +0.34(+4.35%)
Aug 05, 2002 7.975 8.069 7.770 7.860 153,450 -0.12(-1.44%)
Aug 02, 2002 7.871 7.986 7.842 7.975 90,068 +0.08(+1.00%)
Aug 01, 2002 7.871 8.022 7.734 7.896 163,180 -0.10(-1.26%)
Jul 31, 2002 7.878 7.997 7.774 7.997 92,014 +0.12(+1.51%)
Jul 30, 2002 7.824 7.957 7.781 7.878 66,161 +0.02(+0.27%)
Jul 29, 2002 7.777 7.896 7.716 7.856 146,222 +0.24(+3.21%)
Jul 26, 2002 7.529 7.612 7.457 7.612 199,874 +0.08(+1.10%)
Jul 25, 2002 7.641 7.842 7.371 7.529 136,493 -0.13(-1.69%)
Jul 24, 2002 7.051 7.659 7.015 7.659 236,569 +0.41(+5.61%)
Jul 23, 2002 7.518 7.655 7.252 7.252 192,368 -0.23(-3.08%)
Jul 22, 2002 7.673 7.741 7.468 7.482 306,344 -0.38(-4.85%)
Jul 19, 2002 8.058 8.079 7.799 7.864 141,774 -0.24(-2.97%)
Jul 17, 2002 8.166 8.166 8.022 8.105 86,454 +0.03(+0.36%)
Jul 12, 2002 8.274 8.274 8.061 8.076 70,053 -0.22(-2.69%)
Jul 11, 2002 8.162 8.317 8.130 8.299 141,218 +0.04(+0.44%)
Jul 10, 2002 8.418 8.443 8.220 8.263 98,686 -0.18(-2.17%)
Jul 09, 2002 8.403 8.454 8.364 8.446 61,713 +0.06(+0.73%)
Jul 08, 2002 8.428 8.428 8.385 8.385 81,729 -0.02(-0.21%)
Jul 05, 2002 8.277 8.407 8.259 8.403 73,945 +0.11(+1.34%)
Jul 04, 2002 8.299 8.328 8.148 8.292 194,036 +0.00(+0.00%)
Jul 03, 2002 8.299 8.328 8.148 8.292 194,036 -0.05(-0.65%)
Jul 02, 2002 8.364 8.371 8.097 8.346 832,301 -0.15(-1.82%)
Jul 01, 2002 8.490 8.543 8.490 8.500 80,617 +0.01(+0.13%)
Jun 28, 2002 8.335 8.558 8.335 8.490 108,138 +0.15(+1.77%)
Jun 27, 2002 8.299 8.364 8.259 8.342 103,968 +0.10(+1.27%)
Jun 26, 2002 8.367 8.396 8.238 8.238 170,963 -0.19(-2.26%)
Jun 25, 2002 8.518 8.529 8.400 8.428 79,227 -0.04(-0.51%)
Jun 21, 2002 8.446 8.529 8.439 8.472 58,655 +0.03(+0.30%)
Jun 20, 2002 8.443 8.497 8.396 8.446 71,999 +0.01(+0.17%)
Jun 19, 2002 8.504 8.554 8.418 8.432 59,211 -0.08(-0.97%)
Jun 18, 2002 8.579 8.590 8.490 8.515 66,995 -0.00(-0.04%)
Jun 17, 2002 8.389 8.518 8.367 8.518 87,844 +0.17(+2.07%)
Jun 14, 2002 8.342 8.400 8.313 8.346 71,999 -0.18(-2.15%)
Jun 12, 2002 8.576 8.687 8.508 8.529 86,454 -0.05(-0.55%)
Jun 11, 2002 8.651 8.705 8.569 8.576 109,805 -0.13(-1.45%)
Jun 10, 2002 8.741 8.781 8.669 8.702 56,431 -0.07(-0.78%)
Jun 07, 2002 8.723 8.828 8.716 8.770 47,258 +0.03(+0.29%)
Jun 06, 2002 8.802 8.838 8.723 8.745 54,763 -0.04(-0.41%)
Jun 05, 2002 8.752 8.806 8.705 8.781 55,875 -0.13(-1.41%)
May 31, 2002 8.957 8.975 8.871 8.907 141,218 +0.32(+3.73%)
May 28, 2002 8.630 8.641 8.522 8.587 73,667 -0.04(-0.50%)
May 27, 2002 8.687 8.705 8.615 8.630 128,987 +0.00(+0.00%)
May 24, 2002 8.687 8.705 8.615 8.630 528,180 -0.05(-0.54%)
May 23, 2002 8.518 8.705 8.504 8.677 96,740 +0.16(+1.90%)
May 22, 2002 8.525 8.540 8.457 8.515 71,721 -0.05(-0.55%)
May 21, 2002 8.515 8.579 8.428 8.561 106,470 +0.04(+0.51%)
May 20, 2002 8.579 8.579 8.508 8.518 53,374 -0.03(-0.38%)
May 17, 2002 8.698 8.698 8.536 8.551 96,462 -0.13(-1.53%)
May 16, 2002 8.691 8.741 8.659 8.684 51,428 -0.00(-0.04%)
May 15, 2002 8.486 8.713 8.486 8.687 84,230 +0.13(+1.47%)
May 14, 2002 8.490 8.561 8.472 8.561 45,590 +0.04(+0.51%)
May 13, 2002 8.454 8.547 8.446 8.518 55,319 +0.04(+0.51%)
May 10, 2002 8.421 8.551 8.396 8.475 98,408 +0.08(+0.94%)
May 09, 2002 8.529 8.529 8.392 8.396 24,463 -0.08(-0.93%)
May 08, 2002 8.407 8.508 8.396 8.475 52,818 +0.16(+1.90%)
May 07, 2002 8.338 8.367 8.306 8.317 89,790 +0.01(+0.09%)
May 06, 2002 8.500 8.511 8.302 8.310 116,755 -0.29(-3.43%)
May 03, 2002 8.666 8.666 8.576 8.605 93,682 -0.10(-1.12%)
May 02, 2002 8.637 8.723 8.615 8.702 70,053 +0.06(+0.75%)
May 01, 2002 8.608 8.759 8.518 8.637 165,959 +0.05(+0.54%)
Apr 30, 2002 8.511 8.615 8.450 8.590 101,744 +0.17(+2.01%)
Apr 29, 2002 8.342 8.468 8.292 8.421 80,895 +0.14(+1.74%)
Apr 26, 2002 8.389 8.400 8.274 8.277 35,860 -0.08(-0.99%)
Apr 25, 2002 8.486 8.518 8.295 8.360 63,937 -0.09(-1.06%)
Apr 24, 2002 8.662 8.662 8.421 8.450 102,300 -0.14(-1.59%)
Apr 23, 2002 8.759 8.792 8.576 8.587 89,512 -0.24(-2.73%)
Apr 22, 2002 8.846 8.878 8.810 8.828 42,254 -0.02(-0.24%)
Apr 19, 2002 8.763 8.878 8.749 8.849 90,624 +0.15(+1.74%)
Apr 18, 2002 8.738 8.777 8.633 8.698 92,014 -0.03(-0.37%)
Apr 17, 2002 8.820 8.867 8.695 8.731 89,790 -0.10(-1.10%)
Apr 16, 2002 8.842 8.849 8.784 8.828 60,045 +0.03(+0.37%)
Apr 15, 2002 8.824 8.831 8.695 8.795 53,374 -0.01(-0.16%)
Apr 12, 2002 8.856 8.936 8.777 8.810 96,184 -0.04(-0.41%)
Apr 11, 2002 8.907 8.950 8.720 8.846 101,744 -0.06(-0.69%)
Apr 10, 2002 8.648 8.910 8.569 8.907 161,790 +0.24(+2.82%)
Apr 09, 2002 8.770 8.784 8.597 8.662 93,126 -0.14(-1.63%)
Apr 08, 2002 8.781 8.849 8.777 8.806 56,709 -0.05(-0.61%)
Apr 05, 2002 8.810 8.907 8.774 8.860 99,520 +0.12(+1.32%)
Apr 04, 2002 8.777 8.828 8.673 8.745 97,574 -0.10(-1.14%)
Apr 03, 2002 8.885 8.936 8.795 8.846 127,319 -0.01(-0.16%)
Apr 02, 2002 8.738 8.885 8.738 8.860 68,663 +0.09(+1.07%)
Apr 01, 2002 8.612 8.810 8.594 8.767 157,620 +0.04(+0.41%)
Mar 29, 2002 8.691 8.813 8.673 8.731 199,040 +0.00(+0.00%)
Mar 28, 2002 8.691 8.813 8.673 8.731 199,040 +0.08(+0.96%)
Mar 27, 2002 8.547 8.662 8.547 8.648 73,389 +0.12(+1.39%)
Mar 26, 2002 8.529 8.572 8.515 8.529 55,875 -0.04(-0.46%)
Mar 25, 2002 8.608 8.669 8.565 8.569 62,269 -0.06(-0.67%)
Mar 22, 2002 8.543 8.633 8.543 8.626 87,010 +0.06(+0.67%)
Mar 21, 2002 8.587 8.608 8.497 8.569 197,372 -0.00(-0.04%)
Mar 20, 2002 8.579 8.583 8.540 8.572 41,420 -0.03(-0.29%)
Mar 19, 2002 8.472 8.626 8.428 8.597 111,751 +0.15(+1.79%)
Mar 18, 2002 8.569 8.587 8.428 8.446 98,130 -0.11(-1.30%)
Mar 15, 2002 8.500 8.561 8.461 8.558 114,809 +0.10(+1.23%)
Mar 14, 2002 8.320 8.454 8.292 8.454 59,211 +0.17(+2.00%)
Mar 13, 2002 8.238 8.349 8.238 8.288 92,292 -0.04(-0.48%)
Mar 12, 2002 8.177 8.328 8.137 8.328 80,339 +0.10(+1.18%)
Mar 11, 2002 8.202 8.266 8.126 8.231 189,033 -0.08(-0.95%)
Mar 08, 2002 8.457 8.464 8.292 8.310 132,323 -0.12(-1.41%)
Mar 07, 2002 8.561 8.561 8.400 8.428 52,818 -0.09(-1.01%)
Mar 06, 2002 8.371 8.554 8.292 8.515 173,465 +0.10(+1.15%)
Mar 05, 2002 8.450 8.536 8.353 8.418 121,481 -0.03(-0.38%)
Mar 04, 2002 8.356 8.490 8.335 8.450 145,666 +0.12(+1.47%)
Mar 01, 2002 8.151 8.342 8.151 8.328 208,770 +0.22(+2.75%)
Feb 28, 2002 8.101 8.151 8.058 8.105 88,400 +0.06(+0.72%)
Feb 27, 2002 8.022 8.065 7.954 8.047 78,393 +0.03(+0.31%)
Feb 26, 2002 8.007 8.054 7.968 8.022 142,886 +0.08(+0.95%)
Feb 25, 2002 7.914 7.946 7.846 7.946 98,408 +0.04(+0.50%)
Feb 22, 2002 7.806 7.936 7.806 7.907 73,111 +0.15(+2.00%)
Feb 21, 2002 7.770 7.846 7.698 7.752 139,828 -0.06(-0.78%)
Feb 20, 2002 7.867 7.867 7.709 7.813 97,852 -0.02(-0.23%)
Feb 19, 2002 7.824 7.871 7.817 7.831 113,697 -0.00(-0.05%)
Feb 18, 2002 7.795 7.874 7.795 7.835 78,393 +0.00(+0.00%)
Feb 15, 2002 7.795 7.874 7.795 7.835 78,393 +0.01(+0.14%)
Feb 14, 2002 7.921 7.936 7.795 7.824 197,094 -0.10(-1.27%)
Feb 13, 2002 7.954 7.954 7.856 7.925 110,083 -0.11(-1.39%)
Feb 12, 2002 8.051 8.058 7.997 8.036 102,022 -0.02(-0.27%)
Feb 11, 2002 8.022 8.105 8.022 8.058 88,678 +0.12(+1.54%)
Feb 08, 2002 7.921 7.950 7.864 7.936 45,312 +0.10(+1.33%)
Feb 07, 2002 7.792 8.015 7.792 7.831 133,435 +0.08(+1.02%)
Feb 06, 2002 7.900 7.918 7.713 7.752 113,141 -0.14(-1.73%)
Feb 05, 2002 7.867 7.979 7.867 7.889 131,767 -0.14(-1.79%)
Feb 04, 2002 8.141 8.169 8.029 8.033 136,493 -0.12(-1.50%)
Feb 01, 2002 8.166 8.202 8.112 8.155 100,910 +0.00(+0.04%)
Jan 31, 2002 8.126 8.191 8.126 8.151 115,087 +0.03(+0.40%)
Jan 30, 2002 8.072 8.137 8.004 8.119 159,844 -0.02(-0.27%)
Jan 29, 2002 8.331 8.367 8.097 8.141 152,060 -0.05(-0.57%)
Jan 28, 2002 8.220 8.245 8.141 8.187 85,898 -0.02(-0.22%)
Jan 25, 2002 8.202 8.270 8.173 8.205 98,130 -0.01(-0.18%)
Jan 24, 2002 8.184 8.223 8.148 8.220 105,914 +0.11(+1.33%)
Jan 23, 2002 7.964 8.112 7.943 8.112 221,001 +0.21(+2.64%)
Jan 22, 2002 7.943 7.997 7.885 7.903 217,388 +0.14(+1.85%)
Jan 21, 2002 7.824 7.871 7.716 7.759 82,284 +0.00(+0.00%)
Jan 18, 2002 7.824 7.871 7.716 7.759 82,284 -0.11(-1.42%)
Jan 17, 2002 7.932 7.932 7.817 7.871 146,222 -0.04(-0.50%)
Jan 16, 2002 8.018 8.018 7.900 7.910 161,790 -0.16(-2.01%)
Jan 15, 2002 8.058 8.191 8.033 8.072 219,611 +0.03(+0.36%)
Jan 14, 2002 8.126 8.173 7.968 8.043 113,697 -0.09(-1.06%)
Jan 11, 2002 8.202 8.256 8.072 8.130 142,886 -0.05(-0.66%)
Jan 10, 2002 8.187 8.241 8.166 8.184 66,717 +0.01(+0.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.