Skip to main content

Bank of Marin Bancrp (NQ: BMRC )

14.77 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.54 29.04 27.54 28.65 34,417 +0.85(+3.06%)
Jun 29, 2020 27.01 27.84 27.01 27.80 36,456 +1.14(+4.29%)
Jun 26, 2020 27.17 27.51 26.22 26.65 115,177 -0.93(-3.37%)
Jun 25, 2020 25.86 27.58 25.86 27.58 46,591 +1.44(+5.49%)
Jun 24, 2020 26.65 27.25 25.91 26.15 37,673 -0.90(-3.34%)
Jun 23, 2020 27.51 27.67 26.93 27.05 23,642 +0.02(+0.06%)
Jun 22, 2020 26.72 27.28 26.37 27.03 31,274 +0.01(+0.03%)
Jun 19, 2020 27.32 27.32 26.39 27.02 76,785 +0.11(+0.42%)
Jun 18, 2020 26.53 27.63 26.53 26.91 25,036 -0.06(-0.22%)
Jun 17, 2020 28.28 28.28 26.74 26.97 26,536 -0.86(-3.09%)
Jun 16, 2020 28.18 28.45 26.83 27.83 23,993 +0.64(+2.37%)
Jun 15, 2020 26.08 27.49 25.86 27.19 34,578 +0.21(+0.80%)
Jun 12, 2020 27.32 27.65 26.00 26.97 50,724 +0.89(+3.43%)
Jun 11, 2020 27.36 27.75 25.55 26.08 50,964 -2.86(-9.89%)
Jun 10, 2020 30.34 30.34 28.83 28.94 32,330 -1.50(-4.91%)
Jun 09, 2020 30.39 30.98 29.57 30.44 29,955 -0.53(-1.72%)
Jun 08, 2020 31.30 31.30 30.08 30.97 54,005 +0.18(+0.59%)
Jun 05, 2020 29.74 31.12 29.74 30.79 82,602 +1.31(+4.43%)
Jun 04, 2020 28.61 29.71 28.61 29.48 43,808 +0.50(+1.72%)
Jun 03, 2020 28.57 29.74 28.30 28.98 48,165 +1.12(+4.01%)
Jun 02, 2020 28.53 29.19 27.26 27.87 39,233 -0.34(-1.19%)
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.