Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Marin Bancrp (NQ: BMRC )

16.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.684 4.684 4.684 4.684 466 -0.06(-1.30%)
Apr 29, 2003 4.827 4.827 4.745 4.745 4,195 +0.06(+1.34%)
Apr 28, 2003 4.677 4.682 4.677 4.682 10,255 +0.00(+0.00%)
Apr 25, 2003 4.614 4.682 4.391 4.682 11,653 -0.04(-0.79%)
Apr 24, 2003 4.634 4.720 4.634 4.720 932 +0.09(+1.85%)
Apr 23, 2003 4.720 4.720 4.634 4.634 932 -0.19(-4.00%)
Apr 22, 2003 4.505 5.113 4.505 4.827 11,653 +0.21(+4.55%)
Apr 21, 2003 4.434 4.617 4.434 4.617 2,796 +0.04(+0.88%)
Apr 17, 2003 4.405 4.577 4.405 4.577 5,127 +0.28(+6.49%)
Apr 16, 2003 4.362 4.362 4.290 4.298 19,112 +0.21(+5.17%)
Apr 15, 2003 4.086 4.086 4.086 4.086 10,768 -0.20(-4.76%)
Apr 14, 2003 4.150 4.325 4.150 4.290 14,683 +0.20(+4.96%)
Apr 11, 2003 4.113 4.120 4.088 4.088 4,894 -0.01(-0.17%)
Apr 10, 2003 4.086 4.094 4.086 4.094 1,468 +0.01(+0.20%)
Apr 09, 2003 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Apr 08, 2003 4.086 4.086 4.086 4.086 978 +0.00(+0.00%)
Apr 07, 2003 4.059 4.086 4.059 4.086 1,957 +0.04(+0.91%)
Apr 04, 2003 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Apr 03, 2003 4.068 4.068 4.049 4.049 21,536 -0.02(-0.47%)
Apr 02, 2003 4.105 4.105 4.068 4.068 22,025 +0.00(+0.00%)
Apr 01, 2003 4.068 4.068 4.068 4.068 2,936 +0.00(+0.00%)
Mar 31, 2003 4.068 4.068 4.068 4.068 9,789 -0.02(-0.43%)
Mar 28, 2003 4.086 4.086 4.086 4.086 489 -0.02(-0.46%)
Mar 27, 2003 4.105 4.105 4.105 4.105 0 +0.00(+0.00%)
Mar 26, 2003 4.018 4.105 4.018 4.105 1,957 +0.01(+0.30%)
Mar 25, 2003 4.086 4.093 4.086 4.093 2,447 +0.02(+0.40%)
Mar 24, 2003 4.077 4.077 4.077 4.077 978 +0.02(+0.54%)
Mar 21, 2003 4.048 4.055 4.048 4.055 978 +0.04(+0.92%)
Mar 20, 2003 4.018 4.018 4.018 4.018 6,852 +0.00(+0.00%)
Mar 19, 2003 4.018 4.018 4.018 4.018 1,468 +0.01(+0.34%)
Mar 18, 2003 4.004 4.004 4.004 4.004 0 +0.00(+0.00%)
Mar 17, 2003 4.004 4.004 4.004 4.004 2,447 -0.01(-0.34%)
Mar 14, 2003 4.018 4.018 4.018 4.018 978 -0.04(-0.94%)
Mar 13, 2003 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Mar 12, 2003 4.052 4.056 4.052 4.056 10,768 +0.01(+0.20%)
Mar 11, 2003 4.107 4.107 3.882 4.048 50,903 -0.06(-1.43%)
Mar 10, 2003 4.115 4.116 4.107 4.107 3,915 -0.01(-0.20%)
Mar 07, 2003 4.115 4.115 4.115 4.115 489 +0.00(+0.07%)
Mar 06, 2003 4.134 4.134 4.112 4.112 3,915 -0.06(-1.34%)
Mar 05, 2003 4.169 4.187 4.134 4.168 11,257 -0.00(-0.03%)
Mar 04, 2003 4.169 4.169 4.169 4.169 1,468 +0.00(+0.00%)
Mar 03, 2003 4.213 4.213 4.150 4.169 18,599 -0.04(-1.00%)
Feb 28, 2003 4.222 4.226 4.211 4.211 11,746 -0.01(-0.26%)
Feb 27, 2003 4.222 4.222 4.222 4.222 7,341 +0.00(+0.00%)
Feb 26, 2003 4.221 4.222 4.221 4.222 2,447 +0.00(+0.00%)
Feb 25, 2003 4.201 4.222 4.201 4.222 15,662 +0.03(+0.62%)
Feb 24, 2003 4.214 4.214 4.197 4.197 13,704 -0.02(-0.39%)
Feb 21, 2003 4.221 4.221 4.190 4.213 7,831 -0.01(-0.23%)
Feb 20, 2003 4.232 4.232 4.222 4.222 3,426 -0.03(-0.64%)
Feb 19, 2003 4.250 4.250 4.250 4.250 978 +0.00(+0.03%)
Feb 18, 2003 4.248 4.250 4.232 4.248 5,384 +0.01(+0.29%)
Feb 14, 2003 4.224 4.236 4.224 4.236 3,426 +0.01(+0.29%)
Feb 13, 2003 4.266 4.266 4.224 4.224 9,299 -0.07(-1.52%)
Feb 12, 2003 4.266 4.289 4.256 4.289 9,789 +0.02(+0.51%)
Feb 11, 2003 4.288 4.289 4.267 4.267 1,957 +0.11(+2.72%)
Feb 10, 2003 4.154 4.154 4.154 4.154 489 -0.11(-2.59%)
Feb 07, 2003 4.126 4.331 4.126 4.265 9,299 +0.18(+4.37%)
Feb 06, 2003 4.085 4.086 4.085 4.086 8,810 +0.00(+0.03%)
Feb 05, 2003 3.949 4.086 3.949 4.085 28,877 +0.18(+4.68%)
Feb 03, 2003 3.883 3.902 3.882 3.902 8,320 +0.02(+0.52%)
Jan 31, 2003 3.882 3.882 3.871 3.882 28,877 -0.00(-0.04%)
Jan 30, 2003 3.936 3.935 3.883 3.883 5,384 -0.05(-1.35%)
Jan 29, 2003 3.943 3.951 3.930 3.936 7,341 -0.01(-0.38%)
Jan 28, 2003 3.931 3.951 3.931 3.951 3,426 +0.02(+0.55%)
Jan 27, 2003 3.991 3.991 3.930 3.930 6,362 -0.09(-2.20%)
Jan 24, 2003 4.018 4.018 4.018 4.018 489 +0.01(+0.37%)
Jan 23, 2003 4.003 4.034 4.003 4.003 4,894 +0.04(+0.90%)
Jan 22, 2003 3.992 3.992 3.968 3.968 978 +0.01(+0.27%)
Jan 21, 2003 3.964 3.964 3.957 3.957 3,915 +0.00(+0.00%)
Jan 17, 2003 3.861 3.957 3.861 3.957 11,257 +0.07(+1.82%)
Jan 16, 2003 3.880 3.889 3.841 3.886 9,299 +0.07(+1.82%)
Jan 15, 2003 3.816 3.816 3.816 3.816 2,936 -0.07(-1.68%)
Jan 14, 2003 3.882 3.882 3.882 3.882 0 +0.00(+0.00%)
Jan 13, 2003 3.891 3.891 3.882 3.882 1,468 +0.00(+0.00%)
Jan 10, 2003 3.882 3.882 3.882 3.882 489 -0.00(-0.04%)
Jan 09, 2003 3.883 3.883 3.883 3.883 489 -0.01(-0.17%)
Jan 08, 2003 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Jan 07, 2003 3.883 3.890 3.883 3.890 10,278 -0.03(-0.66%)
Jan 06, 2003 3.909 3.916 3.909 3.916 9,789 -0.07(-1.78%)
Jan 03, 2003 3.987 3.987 3.987 3.987 489 +0.06(+1.46%)
Jan 02, 2003 3.950 3.950 3.930 3.930 3,915 -0.03(-0.86%)
Dec 31, 2002 3.964 3.964 3.964 3.964 21,046 -0.01(-0.34%)
Dec 27, 2002 3.957 3.977 3.950 3.977 44,540 +0.02(+0.52%)
Dec 26, 2002 3.957 3.957 3.950 3.957 11,746 +0.01(+0.17%)
Dec 24, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 23, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 20, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 19, 2002 3.934 3.950 3.934 3.950 1,957 -0.00(-0.07%)
Dec 18, 2002 3.968 3.985 3.953 3.953 3,426 +0.02(+0.59%)
Dec 17, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Dec 16, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Dec 13, 2002 3.930 3.930 3.930 3.930 489 +0.00(+0.00%)
Dec 12, 2002 3.934 3.934 3.930 3.930 1,957 -0.02(-0.48%)
Dec 11, 2002 3.949 3.949 3.949 3.949 6,852 +0.01(+0.31%)
Dec 10, 2002 3.936 3.936 3.936 3.936 6,852 +0.00(+0.00%)
Dec 09, 2002 3.935 3.936 3.935 3.936 1,468 +0.00(+0.00%)
Dec 06, 2002 3.919 3.936 3.919 3.936 2,936 -0.02(-0.55%)
Dec 05, 2002 3.958 3.958 3.958 3.958 489 +0.00(+0.00%)
Dec 04, 2002 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
Dec 03, 2002 3.979 3.979 3.947 3.958 4,405 -0.02(-0.48%)
Dec 02, 2002 3.977 3.977 3.977 3.977 1,957 -0.09(-2.21%)
Nov 27, 2002 3.883 4.067 3.883 4.067 1,468 +0.19(+4.77%)
Nov 26, 2002 3.966 3.968 3.882 3.882 3,915 -0.08(-2.10%)
Nov 25, 2002 4.085 4.085 3.965 3.965 4,894 -0.12(-2.97%)
Nov 22, 2002 4.083 4.086 4.083 4.086 7,831 +0.00(+0.00%)
Nov 21, 2002 3.974 4.086 3.974 4.086 15,173 +0.13(+3.41%)
Nov 20, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Nov 19, 2002 3.951 3.951 3.951 3.951 489 +0.00(+0.03%)
Nov 18, 2002 3.919 3.950 3.885 3.950 6,852 +0.00(+0.00%)
Nov 15, 2002 3.950 3.950 3.950 3.950 4,894 +0.00(+0.00%)
Nov 14, 2002 3.950 4.014 3.950 3.950 8,810 +0.00(+0.00%)
Nov 13, 2002 3.954 3.954 3.949 3.950 9,299 +0.01(+0.17%)
Nov 12, 2002 3.936 3.943 3.936 3.943 29,367 -0.01(-0.17%)
Nov 11, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Nov 08, 2002 3.950 3.950 3.950 3.950 1,468 -0.03(-0.85%)
Nov 07, 2002 3.950 3.984 3.950 3.984 50,903 -0.10(-2.50%)
Nov 06, 2002 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Nov 05, 2002 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Nov 04, 2002 4.222 4.222 4.086 4.086 6,362 +0.00(+0.00%)
Nov 01, 2002 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Oct 31, 2002 4.086 4.086 4.086 4.086 978 -0.00(-0.03%)
Oct 30, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Oct 29, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Oct 28, 2002 4.120 4.120 4.086 4.088 3,426 +0.20(+5.26%)
Oct 25, 2002 4.019 4.019 3.883 3.883 2,447 -0.20(-4.97%)
Oct 24, 2002 4.086 4.086 4.086 4.086 978 +0.00(+0.00%)
Oct 23, 2002 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Oct 22, 2002 4.086 4.086 4.086 4.086 1,468 +0.13(+3.41%)
Oct 21, 2002 3.951 3.951 3.951 3.951 1,468 -0.13(-3.30%)
Oct 18, 2002 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Oct 17, 2002 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Oct 16, 2002 4.086 4.086 4.086 4.086 489 -0.07(-1.61%)
Oct 15, 2002 3.943 4.153 3.943 4.153 7,341 +0.34(+8.89%)
Oct 14, 2002 3.814 3.814 3.814 3.814 489 +0.00(+0.00%)
Oct 11, 2002 3.814 3.814 3.814 3.814 0 +0.00(+0.00%)
Oct 10, 2002 3.815 3.815 3.814 3.814 1,468 +0.00(+0.00%)
Oct 09, 2002 3.814 3.814 3.814 3.814 978 -0.06(-1.51%)
Oct 08, 2002 3.718 3.872 3.691 3.872 30,346 +0.14(+3.72%)
Oct 07, 2002 3.746 3.746 3.733 3.733 1,957 -0.05(-1.23%)
Oct 04, 2002 3.746 3.780 3.746 3.780 14,194 -0.03(-0.89%)
Oct 03, 2002 3.880 3.880 3.814 3.814 1,468 +0.00(+0.00%)
Oct 02, 2002 3.759 4.045 3.746 3.814 11,668 +0.05(+1.45%)
Oct 01, 2002 3.759 3.759 3.759 3.759 489 -0.03(-0.90%)
Sep 30, 2002 3.793 3.793 3.793 3.793 0 +0.00(+0.00%)
Sep 27, 2002 3.793 3.793 3.793 3.793 0 +0.00(+0.00%)
Sep 26, 2002 3.793 3.793 3.793 3.793 978 +0.00(+0.00%)
Sep 25, 2002 3.747 3.812 3.747 3.793 3,426 +0.05(+1.27%)
Sep 24, 2002 3.882 3.882 3.746 3.746 8,320 -0.14(-3.51%)
Sep 23, 2002 3.882 3.882 3.882 3.882 0 +0.00(+0.00%)
Sep 20, 2002 3.882 3.882 3.882 3.882 489 -0.03(-0.70%)
Sep 19, 2002 3.909 3.909 3.909 3.909 0 +0.00(+0.00%)
Sep 18, 2002 3.909 3.909 3.909 3.909 0 +0.00(+0.00%)
Sep 17, 2002 3.950 3.950 3.909 3.909 7,341 -0.04(-1.03%)
Sep 16, 2002 3.875 3.950 3.875 3.950 28,388 +0.07(+1.75%)
Sep 13, 2002 3.882 3.882 3.882 3.882 1,468 -0.00(-0.04%)
Sep 12, 2002 3.883 3.883 3.883 3.883 2,936 +0.00(+0.04%)
Sep 11, 2002 3.882 3.882 3.882 3.882 0 +0.00(+0.00%)
Sep 10, 2002 3.883 3.883 3.882 3.882 1,468 -0.00(-0.04%)
Sep 09, 2002 3.916 3.919 3.883 3.883 2,936 -0.03(-0.83%)
Sep 06, 2002 3.915 3.916 3.915 3.916 9,789 +0.00(+0.00%)
Sep 05, 2002 3.916 3.916 3.911 3.916 4,894 -0.10(-2.51%)
Sep 04, 2002 3.984 4.018 3.984 4.017 1,957 +0.03(+0.82%)
Sep 03, 2002 3.964 3.984 3.964 3.984 1,468 +0.03(+0.86%)
Aug 30, 2002 3.883 3.950 3.882 3.950 6,852 +0.00(+0.00%)
Aug 29, 2002 3.950 3.950 3.950 3.950 5,873 +0.14(+3.57%)
Aug 28, 2002 3.774 3.814 3.774 3.814 489,456 -0.10(-2.61%)
Aug 27, 2002 3.916 3.916 3.916 3.916 2,936 +0.07(+1.95%)
Aug 26, 2002 3.814 3.855 3.814 3.841 2,936 +0.03(+0.71%)
Aug 23, 2002 3.814 3.814 3.814 3.814 0 +0.00(+0.00%)
Aug 22, 2002 3.814 3.814 3.810 3.814 6,852 +0.04(+1.08%)
Aug 21, 2002 3.759 3.773 3.759 3.773 978 +0.10(+2.78%)
Aug 20, 2002 3.671 3.671 3.671 3.671 0 +0.07(+2.08%)
Aug 16, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Aug 15, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Aug 14, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Aug 13, 2002 3.565 3.596 3.565 3.596 1,468 +0.05(+1.54%)
Aug 12, 2002 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Aug 07, 2002 3.541 3.541 3.541 3.541 7,341 +0.00(+0.00%)
Aug 06, 2002 3.541 3.541 3.541 3.541 978 +0.00(+0.00%)
Aug 05, 2002 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Aug 02, 2002 3.540 3.541 3.540 3.541 2,447 +0.00(+0.00%)
Aug 01, 2002 3.609 3.609 3.541 3.541 17,130 -0.20(-5.45%)
Jul 31, 2002 3.746 3.746 3.746 3.746 6,362 +0.20(+5.77%)
Jul 30, 2002 3.560 3.560 3.541 3.541 2,936 +0.00(+0.00%)
Jul 29, 2002 3.541 3.541 3.541 3.541 978 +0.05(+1.56%)
Jul 26, 2002 3.575 3.575 3.487 3.487 2,936 -0.09(-2.48%)
Jul 25, 2002 3.575 3.575 3.575 3.575 489 -0.03(-0.94%)
Jul 24, 2002 3.460 3.609 3.439 3.609 6,852 +0.07(+1.92%)
Jul 23, 2002 3.725 3.725 3.541 3.541 16,641 -0.22(-5.80%)
Jul 22, 2002 3.725 3.759 3.725 3.759 1,957 -0.01(-0.36%)
Jul 19, 2002 3.814 3.814 3.773 3.773 5,873 -0.01(-0.18%)
Jul 17, 2002 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jul 12, 2002 3.780 3.780 3.746 3.780 21,536 -0.03(-0.89%)
Jul 11, 2002 3.821 3.821 3.814 3.814 2,447 -0.01(-0.21%)
Jul 10, 2002 3.822 3.822 3.822 3.822 489 -0.13(-3.24%)
Jul 09, 2002 3.950 3.950 3.950 3.950 489 +0.13(+3.35%)
Jul 08, 2002 3.822 3.822 3.822 3.822 0 +0.00(+0.00%)
Jul 05, 2002 3.822 3.822 3.822 3.822 1,957 +0.00(+0.00%)
Jul 04, 2002 3.822 3.822 3.822 3.822 4,894 +0.00(+0.00%)
Jul 03, 2002 3.822 3.822 3.822 3.822 4,894 -0.13(-3.21%)
Jul 02, 2002 3.949 3.949 3.949 3.949 978 -0.00(-0.03%)
Jul 01, 2002 3.883 3.950 3.883 3.950 6,362 +0.13(+3.39%)
Jun 28, 2002 3.821 3.821 3.821 3.821 1,468 +0.03(+0.90%)
Jun 27, 2002 3.787 3.787 3.787 3.787 7,341 +0.00(+0.00%)
Jun 26, 2002 3.787 3.787 3.787 3.787 45,029 +0.02(+0.54%)
Jun 25, 2002 3.780 3.814 3.766 3.766 2,447 -0.11(-2.78%)
Jun 21, 2002 3.874 3.874 3.874 3.874 0 +0.00(+0.00%)
Jun 20, 2002 3.874 3.874 3.874 3.874 978 +0.07(+1.86%)
Jun 19, 2002 3.803 3.803 3.803 3.803 489 +0.01(+0.22%)
Jun 18, 2002 3.795 3.795 3.795 3.795 0 +0.00(+0.00%)
Jun 17, 2002 3.795 3.795 3.795 3.795 489 +0.03(+0.76%)
Jun 14, 2002 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Jun 12, 2002 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Jun 11, 2002 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Jun 10, 2002 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Jun 07, 2002 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Jun 06, 2002 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Jun 05, 2002 3.812 4.079 3.766 3.766 24,472 +0.02(+0.55%)
May 31, 2002 3.732 3.746 3.731 3.746 41,114 +0.01(+0.25%)
May 28, 2002 3.807 3.807 3.736 3.736 2,936 -0.10(-2.73%)
May 27, 2002 3.848 3.848 3.841 3.841 2,447 +0.00(+0.00%)
May 24, 2002 3.848 3.848 3.841 3.841 2,447 -0.01(-0.18%)
May 23, 2002 3.886 3.886 3.848 3.848 3,915 -0.07(-1.74%)
May 22, 2002 3.923 3.923 3.916 3.916 1,468 -0.00(-0.10%)
May 21, 2002 3.921 3.921 3.920 3.920 1,468 -0.03(-0.72%)
May 20, 2002 3.946 3.949 3.946 3.949 1,957 -0.00(-0.03%)
May 17, 2002 3.950 3.950 3.950 3.950 489 +0.03(+0.76%)
May 16, 2002 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
May 15, 2002 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
May 14, 2002 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
May 13, 2002 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
May 10, 2002 3.921 3.923 3.920 3.920 5,384 -0.02(-0.42%)
May 09, 2002 3.935 3.936 3.935 3.936 11,746 +0.09(+2.30%)
May 08, 2002 3.848 3.848 3.848 3.848 0 +0.00(+0.00%)
May 07, 2002 3.848 3.848 3.848 3.848 1,957 +0.00(+0.00%)
May 06, 2002 3.848 3.848 3.848 3.848 0 +0.00(+0.00%)
May 03, 2002 3.848 3.848 3.848 3.848 0 +0.00(+0.00%)
May 02, 2002 3.848 3.848 3.848 3.848 1,468 +0.03(+0.71%)
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.