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 (%)
Jul 31, 2008 16.88 17.39 16.82 17.14 1,302,824 -0.09(-0.55%)
Jul 30, 2008 17.26 17.33 17.03 17.23 1,854,609 -0.14(-0.78%)
Jul 29, 2008 16.79 17.37 16.69 17.37 1,766,152 +0.64(+3.82%)
Jul 28, 2008 16.88 17.16 16.68 16.73 1,362,598 -0.38(-2.22%)
Jul 25, 2008 17.10 17.23 16.71 17.11 1,563,929 +0.03(+0.15%)
Jul 24, 2008 17.88 18.11 17.01 17.08 1,825,215 -0.94(-5.19%)
Jul 23, 2008 17.17 18.09 17.02 18.02 2,399,727 +0.90(+5.28%)
Jul 22, 2008 16.34 17.15 16.25 17.12 1,635,153 +0.43(+2.59%)
Jul 21, 2008 16.71 17.17 16.53 16.69 1,349,217 -0.03(-0.18%)
Jul 18, 2008 16.38 16.88 16.38 16.72 1,940,236 +0.33(+2.03%)
Jul 17, 2008 15.85 16.44 15.67 16.38 2,090,156 +1.09(+7.15%)
Jul 16, 2008 14.58 15.29 14.32 15.29 1,994,204 +0.96(+6.69%)
Jul 15, 2008 14.38 14.83 13.79 14.33 3,326,286 -0.23(-1.58%)
Jul 14, 2008 15.46 15.50 14.52 14.56 1,903,564 -0.62(-4.07%)
Jul 11, 2008 15.32 15.63 15.02 15.18 1,767,063 -0.39(-2.49%)
Jul 10, 2008 15.75 15.87 15.48 15.57 1,363,331 -0.04(-0.26%)
Jul 09, 2008 15.89 16.18 15.57 15.61 1,219,807 -0.12(-0.79%)
Jul 08, 2008 15.19 15.76 15.19 15.73 1,415,395 +0.39(+2.58%)
Jul 07, 2008 15.12 15.64 15.12 15.34 1,771,657 +0.33(+2.19%)
Jul 04, 2008 15.03 15.21 14.82 15.01 944,140 +0.00(+0.00%)
Jul 03, 2008 15.03 15.21 14.82 15.01 944,140 +0.05(+0.34%)
Jul 02, 2008 15.36 15.45 14.89 14.96 1,283,236 -0.17(-1.14%)
Jul 01, 2008 15.02 15.28 14.86 15.13 842,382 +0.05(+0.34%)
Jun 30, 2008 15.39 15.46 15.04 15.08 904,614 -0.39(-2.51%)
Jun 27, 2008 15.29 15.61 15.29 15.46 834,386 +0.12(+0.76%)
Jun 26, 2008 16.43 16.43 15.32 15.35 822,375 -0.54(-3.38%)
Jun 25, 2008 15.40 15.97 15.36 15.89 1,203,473 +0.60(+3.92%)
Jun 24, 2008 15.45 15.61 15.18 15.29 1,012,478 -0.15(-0.99%)
Jun 23, 2008 15.85 15.85 15.38 15.44 683,413 -0.32(-2.04%)
Jun 20, 2008 15.92 15.93 15.74 15.76 777,787 -0.39(-2.40%)
Jun 19, 2008 16.40 16.42 16.04 16.15 855,363 -0.12(-0.74%)
Jun 18, 2008 16.28 16.38 16.04 16.27 1,117,775 -0.11(-0.67%)
Jun 17, 2008 16.49 16.61 16.35 16.38 1,040,287 +0.12(+0.74%)
Jun 16, 2008 16.04 16.44 15.96 16.26 987,238 +0.27(+1.67%)
Jun 13, 2008 16.00 16.05 15.83 15.99 846,779 +0.08(+0.51%)
Jun 12, 2008 16.41 16.52 15.89 15.91 1,306,057 -0.50(-3.05%)
Jun 11, 2008 16.86 16.88 16.35 16.41 931,539 -0.26(-1.56%)
Jun 10, 2008 16.78 17.06 16.67 16.67 1,045,770 -0.45(-2.63%)
Jun 09, 2008 17.10 17.33 16.99 17.12 1,074,388 +0.03(+0.15%)
Jun 06, 2008 17.38 17.44 17.06 17.10 871,727 -0.33(-1.89%)
Jun 05, 2008 17.42 17.55 17.26 17.42 598,475 +0.08(+0.44%)
Jun 04, 2008 17.26 17.46 17.23 17.35 667,235 -0.01(-0.08%)
Jun 03, 2008 17.67 17.67 17.34 17.36 743,640 -0.33(-1.88%)
Jun 02, 2008 17.85 17.88 17.59 17.70 717,683 -0.25(-1.41%)
May 30, 2008 18.06 18.16 17.85 17.95 883,489 -0.04(-0.22%)
May 29, 2008 17.65 18.01 17.65 17.99 890,117 +0.39(+2.24%)
May 28, 2008 17.67 17.70 17.44 17.59 884,553 -0.01(-0.06%)
May 27, 2008 17.96 18.42 17.58 17.60 1,585,229 -0.36(-1.99%)
May 26, 2008 18.17 18.33 17.94 17.96 0 +0.00(+0.00%)
May 23, 2008 18.17 18.33 17.94 17.96 549,175 -0.27(-1.46%)
May 22, 2008 17.96 18.33 17.90 18.23 680,402 +0.32(+1.80%)
May 21, 2008 18.14 18.26 17.83 17.91 856,471 -0.14(-0.79%)
May 20, 2008 18.27 18.35 18.01 18.05 865,514 -0.12(-0.68%)
May 19, 2008 18.25 18.38 18.10 18.17 223,254 -0.11(-0.62%)
May 16, 2008 18.39 18.40 18.12 18.29 444,573 -0.01(-0.08%)
May 15, 2008 18.17 18.34 18.15 18.30 614,809 +0.21(+1.15%)
May 14, 2008 18.12 18.27 18.07 18.09 444,855 +0.14(+0.79%)
May 13, 2008 17.94 18.06 17.85 17.95 595,243 +0.05(+0.29%)
May 12, 2008 17.88 18.04 17.72 17.90 840,317 +0.04(+0.20%)
May 09, 2008 17.75 18.11 17.75 17.86 350,466 +0.01(+0.04%)
May 08, 2008 18.27 18.30 17.71 17.86 988,055 -0.44(-2.40%)
May 07, 2008 18.68 18.69 18.28 18.30 597,444 -0.33(-1.75%)
May 06, 2008 18.26 18.68 18.24 18.62 572,570 +0.18(+0.95%)
May 05, 2008 18.69 18.70 18.40 18.44 619,720 -0.22(-1.20%)
May 02, 2008 18.40 18.74 18.39 18.67 991,988 +0.48(+2.61%)
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.