Skip to main content

Bank of Marin Bancrp (NQ: BMRC )

14.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.49 13.52 13.22 13.48 23,105 -0.12(-0.91%)
Feb 27, 2007 13.80 13.84 13.53 13.61 50,531 -0.23(-1.67%)
Feb 26, 2007 13.73 13.84 13.73 13.84 22,166 +0.02(+0.13%)
Feb 23, 2007 14.01 14.01 13.79 13.82 14,558 -0.11(-0.76%)
Feb 22, 2007 13.58 13.94 13.58 13.92 44,045 +0.33(+2.45%)
Feb 21, 2007 13.70 13.71 13.59 13.59 4,369 -0.24(-1.77%)
Feb 20, 2007 13.64 13.93 13.64 13.84 166,387 +0.26(+1.91%)
Feb 16, 2007 13.54 13.58 13.54 13.58 6,060 +0.03(+0.21%)
Feb 15, 2007 13.52 13.55 13.52 13.55 8,557 +0.01(+0.05%)
Feb 14, 2007 13.52 13.63 13.52 13.54 11,754 -0.02(-0.18%)
Feb 13, 2007 13.94 13.94 13.48 13.57 68,531 -0.16(-1.19%)
Feb 12, 2007 13.62 13.88 13.62 13.73 307,529 +0.06(+0.44%)
Feb 09, 2007 13.57 13.67 13.57 13.67 52,211 +0.10(+0.73%)
Feb 08, 2007 13.57 13.58 13.56 13.57 3,805 +0.00(+0.00%)
Feb 07, 2007 13.48 13.58 13.48 13.57 72,021 +0.00(+0.00%)
Feb 06, 2007 13.40 13.57 13.40 13.57 25,129 +0.03(+0.21%)
Feb 05, 2007 13.39 13.64 13.39 13.54 305,297 +0.15(+1.11%)
Feb 02, 2007 13.35 13.43 13.34 13.39 9,761 +0.02(+0.13%)
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.