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 )

102.05 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 51.00 51.76 50.20 50.94 971,489 +0.83(+1.66%)
Jul 31, 2009 48.67 50.16 48.67 50.11 716,274 +1.51(+3.11%)
Jul 30, 2009 48.38 48.79 47.98 48.60 840,344 +1.02(+2.14%)
Jul 29, 2009 47.79 47.79 46.71 47.58 922,340 -0.19(-0.40%)
Jul 28, 2009 47.98 48.55 46.96 47.77 463,305 -0.58(-1.20%)
Jul 27, 2009 48.04 48.80 48.02 48.35 606,080 +0.64(+1.34%)
Jul 24, 2009 46.02 47.71 45.67 47.71 638,925 +1.67(+3.63%)
Jul 23, 2009 44.28 46.04 44.28 46.04 572,238 +1.69(+3.81%)
Jul 22, 2009 43.78 44.98 43.78 44.35 591,050 -0.06(-0.14%)
Jul 21, 2009 45.17 45.17 43.83 44.41 696,425 -0.36(-0.80%)
Jul 20, 2009 44.62 45.11 44.19 44.77 451,400 +0.73(+1.66%)
Jul 17, 2009 43.91 44.23 43.60 44.04 377,200 +0.13(+0.30%)
Jul 16, 2009 43.74 44.19 43.34 43.91 388,500 -0.20(-0.45%)
Jul 15, 2009 42.58 44.30 42.58 44.11 524,200 +1.82(+4.30%)
Jul 14, 2009 41.39 42.46 41.20 42.29 577,400 +1.76(+4.34%)
Jul 13, 2009 39.40 40.62 39.36 40.53 536,949 +1.09(+2.76%)
Jul 10, 2009 39.37 39.66 38.73 39.44 405,637 -0.40(-1.00%)
Jul 09, 2009 39.89 39.94 38.98 39.84 714,168 +0.54(+1.37%)
Jul 08, 2009 40.45 40.98 38.60 39.30 997,133 -1.23(-3.03%)
Jul 07, 2009 41.80 42.14 40.50 40.53 629,921 -1.60(-3.80%)
Jul 06, 2009 41.75 42.25 41.05 42.13 444,521 +0.20(+0.48%)
Jul 02, 2009 42.23 42.84 41.69 41.93 477,641 -1.10(-2.56%)
Jul 01, 2009 42.84 43.28 42.44 43.03 258,438 +0.88(+2.09%)
Jun 30, 2009 43.41 43.41 41.67 42.15 707,319 -1.05(-2.43%)
Jun 29, 2009 42.85 43.23 42.45 43.20 513,384 +0.70(+1.65%)
Jun 26, 2009 41.39 42.68 41.09 42.50 632,448 +1.12(+2.71%)
Jun 25, 2009 40.70 41.39 40.57 41.38 479,653 +0.85(+2.10%)
Jun 24, 2009 40.17 40.95 39.98 40.53 503,135 +1.19(+3.02%)
Jun 23, 2009 39.76 40.04 38.88 39.34 589,979 -0.51(-1.28%)
Jun 22, 2009 39.90 40.16 39.50 39.85 548,340 -1.03(-2.52%)
Jun 19, 2009 40.35 41.04 40.30 40.88 539,540 +0.65(+1.62%)
Jun 18, 2009 39.59 40.31 39.23 40.23 493,054 +0.77(+1.95%)
Jun 17, 2009 39.48 39.90 38.81 39.46 530,985 -0.21(-0.53%)
Jun 16, 2009 40.36 40.46 39.43 39.67 461,684 -0.33(-0.82%)
Jun 15, 2009 40.42 40.42 39.00 40.00 567,052 -0.78(-1.91%)
Jun 12, 2009 40.48 40.80 40.11 40.78 349,154 -0.22(-0.54%)
Jun 11, 2009 40.89 41.41 40.63 41.00 529,695 +0.37(+0.91%)
Jun 10, 2009 41.16 41.17 39.86 40.63 689,605 -0.27(-0.66%)
Jun 09, 2009 41.16 41.54 40.82 40.90 464,800 +0.11(+0.27%)
Jun 08, 2009 40.40 40.98 40.07 40.79 686,784 +0.39(+0.97%)
Jun 05, 2009 41.20 41.20 39.97 40.40 1,060,209 -0.79(-1.92%)
Jun 04, 2009 40.01 41.28 39.92 41.19 662,243 +1.35(+3.39%)
Jun 03, 2009 41.00 41.02 39.66 39.84 908,826 -1.91(-4.57%)
Jun 02, 2009 40.96 41.97 40.80 41.75 990,980 +0.56(+1.36%)
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.