Indicators

Bank of Marin Bancrp (NQ: BMRC )

20.72 -0.60 (-2.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.50	14.50	14.34	14.35	19,720	-0.25(-1.72%)
Apr 27, 2012	14.39	14.66	14.23	14.60	17,183	+0.21(+1.45%)
Apr 26, 2012	14.32	14.54	14.20	14.39	13,228	+0.09(+0.62%)
Apr 25, 2012	14.32	14.46	14.23	14.30	13,218	+0.01(+0.08%)
Apr 24, 2012	14.11	14.32	14.09	14.29	6,907	+0.24(+1.68%)
Apr 23, 2012	14.15	14.71	14.04	14.06	30,138	-0.39(-2.68%)
Apr 20, 2012	14.48	14.48	14.22	14.44	23,734	+0.38(+2.73%)
Apr 19, 2012	14.44	14.65	14.06	14.06	15,339	-0.34(-2.37%)
Apr 18, 2012	14.79	14.79	14.40	14.40	7,307	-0.31(-2.08%)
Apr 17, 2012	14.33	14.84	14.33	14.71	24,282	+0.45(+3.12%)
Apr 16, 2012	14.07	14.30	14.03	14.26	19,239	+0.26(+1.82%)
Apr 13, 2012	14.40	14.40	13.94	14.01	12,102	-0.44(-3.05%)
Apr 12, 2012	14.24	14.65	14.24	14.45	14,264	+0.22(+1.55%)
Apr 11, 2012	14.20	14.23	14.14	14.23	12,221	+0.23(+1.66%)
Apr 10, 2012	14.70	14.70	13.96	13.99	123,616	-0.14(-1.01%)
Apr 09, 2012	14.28	14.53	14.14	14.14	16,439	-0.39(-2.69%)
Apr 05, 2012	14.40	14.71	14.40	14.53	7,289	+0.10(+0.70%)
Apr 04, 2012	14.66	14.69	14.43	14.43	12,590	-0.15(-1.01%)
Apr 03, 2012	14.71	14.92	14.55	14.57	27,418	-0.21(-1.39%)

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.