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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.37 10.57 10.22 10.54 632,341 +0.30(+2.93%)
Nov 26, 2008 10.19 10.28 9.859 10.24 1,655,241 -0.06(-0.57%)
Nov 25, 2008 10.67 11.15 9.734 10.30 3,054,281 +0.22(+2.21%)
Nov 24, 2008 9.906 10.45 8.813 10.07 2,666,025 +0.71(+7.53%)
Nov 21, 2008 10.52 10.67 8.250 9.369 4,087,614 -0.03(-0.31%)
Nov 20, 2008 10.66 10.66 9.127 9.398 3,929,602 -1.50(-13.79%)
Nov 19, 2008 11.80 11.80 10.84 10.90 2,419,345 -1.11(-9.23%)
Nov 18, 2008 11.91 12.18 11.58 12.01 1,409,664 +0.16(+1.33%)
Nov 17, 2008 12.36 12.37 11.78 11.85 1,786,435 -0.51(-4.14%)
Nov 14, 2008 12.71 12.93 12.31 12.36 0 -0.61(-4.71%)
Nov 13, 2008 12.47 13.00 11.75 12.97 2,114,174 +0.82(+6.74%)
Nov 12, 2008 12.51 12.67 11.99 12.16 857,876 -0.57(-4.51%)
Nov 11, 2008 12.79 13.07 12.67 12.73 1,001,387 -0.11(-0.83%)
Nov 10, 2008 13.23 13.35 12.73 12.84 954,316 -0.22(-1.71%)
Nov 07, 2008 13.34 13.52 12.93 13.06 845,010 +0.02(+0.14%)
Nov 06, 2008 13.41 13.53 12.78 13.04 1,409,486 -0.37(-2.78%)
Nov 05, 2008 14.11 14.26 13.41 13.41 904,050 -0.89(-6.21%)
Nov 04, 2008 13.75 14.30 13.67 14.30 900,408 +0.92(+6.86%)
Nov 03, 2008 13.18 13.64 13.13 13.38 1,101,892 +0.30(+2.32%)
Oct 31, 2008 12.94 13.48 12.74 13.08 1,928,285 -0.14(-1.05%)
Oct 30, 2008 13.16 13.32 12.76 13.22 1,517,348 +0.47(+3.67%)
Oct 29, 2008 12.60 13.16 12.20 12.75 1,682,571 +0.26(+2.11%)
Oct 28, 2008 12.11 12.49 11.61 12.49 1,502,110 +0.76(+6.52%)
Oct 27, 2008 12.21 12.59 11.70 11.72 1,496,589 -0.57(-4.64%)
Oct 24, 2008 11.70 12.61 11.70 12.29 2,073,551 -0.56(-4.38%)
Oct 23, 2008 12.08 12.86 11.83 12.86 2,807,648 +0.69(+5.65%)
Oct 22, 2008 12.80 12.80 12.02 12.17 1,486,947 -0.83(-6.39%)
Oct 21, 2008 13.24 13.61 12.96 13.00 977,349 -0.64(-4.69%)
Oct 20, 2008 13.70 13.70 13.24 13.64 1,568,835 +0.20(+1.50%)
Oct 17, 2008 12.60 13.76 12.50 13.44 0 +0.53(+4.11%)
Oct 16, 2008 12.51 12.91 11.97 12.91 2,706,852 +0.35(+2.77%)
Oct 15, 2008 13.37 13.37 12.53 12.56 1,509,762 -0.63(-4.77%)
Oct 14, 2008 14.50 14.61 12.59 13.19 2,514,608 -0.66(-4.75%)
Oct 13, 2008 12.62 13.86 12.38 13.85 1,009,725 +1.97(+16.56%)
Oct 10, 2008 12.62 12.62 10.68 11.88 0 -0.22(-1.84%)
Oct 09, 2008 12.86 13.30 11.92 12.10 2,867,214 -0.72(-5.64%)
Oct 08, 2008 12.36 13.59 12.07 12.83 1,126,236 -0.09(-0.68%)
Oct 07, 2008 13.64 13.64 12.88 12.92 871,109 -0.76(-5.56%)
Oct 06, 2008 14.05 14.05 12.96 13.68 1,125,309 -0.68(-4.74%)
Oct 03, 2008 16.09 16.18 14.36 14.36 0 -0.49(-3.32%)
Oct 02, 2008 15.51 16.00 14.81 14.85 1,038,266 -0.86(-5.47%)
Oct 01, 2008 15.72 16.04 15.45 15.71 616,688 -0.05(-0.32%)
Sep 30, 2008 15.50 15.95 15.08 15.76 587,851 +0.48(+3.11%)
Sep 29, 2008 16.40 16.55 14.74 15.29 715,555 -1.27(-7.67%)
Sep 26, 2008 16.82 16.86 16.33 16.55 0 -0.41(-2.44%)
Sep 25, 2008 16.97 17.17 16.78 16.97 467,938 +0.04(+0.22%)
Sep 24, 2008 17.04 17.19 16.80 16.93 420,079 -0.15(-0.90%)
Sep 23, 2008 16.72 17.21 16.72 17.08 688,310 +0.18(+1.08%)
Sep 22, 2008 17.32 17.58 16.80 16.90 943,727 -0.42(-2.43%)
Sep 19, 2008 17.45 17.92 17.15 17.32 0 +1.18(+7.29%)
Sep 18, 2008 15.93 16.58 14.71 16.14 6,349,847 +0.69(+4.50%)
Sep 17, 2008 15.25 16.27 15.25 15.45 3,524,342 -0.84(-5.18%)
Sep 16, 2008 16.35 16.44 15.92 16.29 3,433,667 -0.30(-1.79%)
Sep 15, 2008 16.23 16.83 16.12 16.59 2,389,010 -0.36(-2.11%)
Sep 12, 2008 16.51 16.96 16.51 16.95 0 +0.26(+1.56%)
Sep 11, 2008 16.24 16.69 16.23 16.69 1,809,556 +0.07(+0.42%)
Sep 10, 2008 16.51 16.86 16.36 16.62 1,787,149 +0.26(+1.59%)
Sep 09, 2008 16.82 17.02 16.32 16.36 2,959,964 -0.36(-2.14%)
Sep 08, 2008 17.13 17.31 16.65 16.72 2,269,739 +0.25(+1.53%)
Sep 05, 2008 16.44 16.49 16.11 16.47 0 +0.05(+0.33%)
Sep 04, 2008 16.29 16.51 16.15 16.41 1,653,562 +0.06(+0.36%)
Sep 03, 2008 15.99 16.40 15.86 16.35 1,316,976 +0.46(+2.90%)
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.