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 (%)
Jul 31, 2019 75.01 75.22 74.31 74.81 423,121 -0.94(-1.24%)
Jul 30, 2019 75.80 75.99 75.22 75.75 453,183 -0.40(-0.53%)
Jul 29, 2019 75.80 76.46 75.80 76.15 309,463 +0.24(+0.32%)
Jul 26, 2019 75.86 76.05 75.44 75.91 258,100 +0.10(+0.13%)
Jul 25, 2019 76.09 76.21 75.58 75.81 404,006 -0.08(-0.11%)
Jul 24, 2019 75.32 75.97 75.28 75.89 347,814 +0.44(+0.58%)
Jul 23, 2019 75.19 75.59 75.19 75.45 330,056 +0.17(+0.23%)
Jul 22, 2019 75.54 75.63 75.08 75.28 303,553 -0.27(-0.36%)
Jul 19, 2019 75.98 76.09 75.46 75.55 297,500 -0.47(-0.62%)
Jul 18, 2019 75.58 76.03 75.53 76.02 331,179 +0.23(+0.30%)
Jul 17, 2019 76.00 76.39 75.73 75.79 241,199 -0.22(-0.29%)
Jul 16, 2019 76.32 76.65 76.00 76.01 336,661 -0.12(-0.16%)
Jul 15, 2019 76.82 76.96 76.02 76.13 300,670 -0.57(-0.74%)
Jul 12, 2019 77.02 77.07 76.67 76.70 374,800 -0.11(-0.14%)
Jul 11, 2019 76.55 76.93 76.48 76.81 303,842 +0.28(+0.37%)
Jul 10, 2019 77.04 77.44 76.47 76.53 424,998 -0.36(-0.47%)
Jul 09, 2019 76.50 76.96 76.44 76.89 2,874,313 +0.13(+0.17%)
Jul 08, 2019 76.83 76.97 76.58 76.76 1,479,314 -0.42(-0.54%)
Jul 05, 2019 76.61 77.20 76.41 77.18 448,000 +0.57(+0.74%)
Jul 03, 2019 76.45 76.76 76.23 76.61 404,900 +0.44(+0.58%)
Jul 02, 2019 75.83 76.36 75.74 76.17 937,484 +0.46(+0.61%)
Jul 01, 2019 76.00 76.29 75.59 75.71 153,396 +0.26(+0.34%)
Jun 28, 2019 75.55 75.67 75.23 75.45 447,900 +0.38(+0.51%)
Jun 27, 2019 75.12 75.35 74.76 75.07 326,274 -0.07(-0.09%)
Jun 26, 2019 75.14 75.38 74.87 75.14 398,553 +0.00(+0.00%)
Jun 25, 2019 75.64 75.80 75.07 75.14 306,212 -0.51(-0.67%)
Jun 24, 2019 75.50 75.83 75.44 75.65 377,068 +0.11(+0.15%)
Jun 21, 2019 76.09 76.16 75.53 75.54 393,600 -0.58(-0.76%)
Jun 20, 2019 76.14 76.36 75.48 76.12 306,710 +0.66(+0.87%)
Jun 19, 2019 75.30 75.70 75.25 75.46 286,962 +0.32(+0.43%)
Jun 18, 2019 74.26 75.29 74.26 75.14 351,241 +0.92(+1.24%)
Jun 17, 2019 74.47 74.84 74.19 74.22 209,571 -0.14(-0.19%)
Jun 14, 2019 74.28 74.58 73.81 74.36 266,200 +0.00(+0.00%)
Jun 13, 2019 74.37 74.61 74.08 74.36 225,627 +0.06(+0.08%)
Jun 12, 2019 74.92 75.05 74.19 74.30 373,013 -0.60(-0.80%)
Jun 11, 2019 75.25 75.49 74.77 74.90 461,224 +0.03(+0.04%)
Jun 10, 2019 75.00 75.23 74.74 74.87 236,175 +0.40(+0.54%)
Jun 07, 2019 74.67 74.86 74.41 74.47 1,404,900 +0.18(+0.24%)
Jun 06, 2019 74.34 74.72 73.95 74.29 344,657 -0.01(-0.01%)
Jun 05, 2019 74.60 74.79 74.06 74.30 367,490 -0.22(-0.30%)
Jun 04, 2019 73.85 74.62 73.35 74.52 507,820 +1.39(+1.90%)
Jun 03, 2019 72.37 73.33 72.37 73.13 1,315,256 +0.52(+0.72%)
May 31, 2019 72.68 72.76 71.97 72.61 516,000 -0.91(-1.24%)
May 30, 2019 74.48 74.65 73.39 73.52 467,432 -0.93(-1.25%)
May 29, 2019 75.47 75.73 73.96 74.45 703,334 -1.59(-2.09%)
May 28, 2019 76.80 76.84 76.04 76.04 402,894 -1.07(-1.39%)
May 24, 2019 75.94 77.39 75.89 77.11 477,400 +1.54(+2.04%)
May 23, 2019 76.59 76.77 74.95 75.57 599,096 -1.88(-2.43%)
May 22, 2019 77.85 77.88 77.31 77.45 263,949 -0.54(-0.69%)
May 21, 2019 77.36 78.10 76.96 77.99 326,948 +0.89(+1.15%)
May 20, 2019 76.60 77.42 76.54 77.10 158,690 +0.30(+0.39%)
May 17, 2019 76.69 76.98 76.47 76.80 379,800 -0.42(-0.54%)
May 16, 2019 77.38 77.67 77.08 77.22 357,254 +0.14(+0.18%)
May 15, 2019 76.40 77.20 76.29 77.08 283,908 +0.35(+0.46%)
May 14, 2019 76.50 77.13 76.02 76.73 288,407 +0.42(+0.55%)
May 13, 2019 76.82 76.91 76.04 76.31 426,092 -1.34(-1.73%)
May 10, 2019 77.61 77.90 76.79 77.65 304,900 -0.01(-0.01%)
May 09, 2019 77.50 77.91 77.19 77.66 443,549 -0.54(-0.69%)
May 08, 2019 78.24 78.52 78.05 78.20 293,538 -0.16(-0.20%)
May 07, 2019 78.28 78.60 78.06 78.36 420,633 -0.75(-0.95%)
May 06, 2019 77.70 79.22 77.70 79.11 331,927 +0.03(+0.04%)
May 03, 2019 78.65 79.28 78.65 79.08 278,900 +0.59(+0.75%)
May 02, 2019 78.47 78.90 78.36 78.49 389,689 -0.13(-0.17%)
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.