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

Bank of Marin Bancrp (NQ: BMRC )

16.25 +0.13 (+0.81%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 21, 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 (%)
Jun 30, 2009 9.863 9.948 9.458 9.561 53,601 -0.22(-2.28%)
Jun 29, 2009 10.28 10.28 9.785 9.785 114,764 -0.56(-5.39%)
Jun 26, 2009 9.575 10.38 9.401 10.34 2,182,886 +0.77(+8.00%)
Jun 25, 2009 9.568 9.579 9.361 9.575 67,410 +0.01(+0.11%)
Jun 24, 2009 9.465 9.579 9.465 9.565 34,724 +0.20(+2.08%)
Jun 23, 2009 9.579 9.579 9.369 9.369 7,785 -0.21(-2.19%)
Jun 22, 2009 9.579 9.579 9.461 9.579 43,075 +0.00(+0.00%)
Jun 19, 2009 9.490 9.579 9.472 9.579 51,808 +0.00(+0.00%)
Jun 18, 2009 9.522 9.586 9.522 9.579 167,396 +0.00(+0.00%)
Jun 17, 2009 9.572 9.579 9.501 9.579 47,388 +0.04(+0.37%)
Jun 16, 2009 9.540 9.579 9.476 9.543 13,772 +0.08(+0.86%)
Jun 15, 2009 9.508 9.579 9.401 9.462 35,237 -0.12(-1.22%)
Jun 12, 2009 9.703 9.703 9.508 9.579 16,464 -0.04(-0.41%)
Jun 11, 2009 9.721 9.721 9.579 9.618 69,259 -0.05(-0.51%)
Jun 10, 2009 9.756 9.756 9.632 9.667 26,978 -0.08(-0.80%)
Jun 09, 2009 9.628 9.745 9.582 9.745 11,094 -0.01(-0.11%)
Jun 08, 2009 9.636 9.756 9.565 9.756 11,026 +0.23(+2.46%)
Jun 05, 2009 9.490 9.721 9.359 9.522 12,740 -0.06(-0.59%)
Jun 04, 2009 9.582 9.582 9.430 9.579 12,805 +0.18(+1.89%)
Jun 03, 2009 9.224 9.405 9.224 9.401 26,445 -0.18(-1.85%)
Jun 02, 2009 9.238 9.579 9.238 9.579 12,574 -0.02(-0.18%)
Jun 01, 2009 9.611 9.611 9.426 9.597 11,404 +0.02(+0.19%)
May 29, 2009 9.650 9.650 9.242 9.579 25,701 -0.06(-0.66%)
May 28, 2009 9.417 9.643 9.295 9.643 86,366 +0.34(+3.66%)
May 27, 2009 9.508 9.611 9.022 9.302 65,194 -0.21(-2.20%)
May 26, 2009 9.401 9.511 9.313 9.511 20,931 +0.14(+1.48%)
May 22, 2009 9.708 9.756 9.313 9.373 97,694 -0.38(-3.86%)
May 21, 2009 9.543 9.880 9.543 9.749 122,603 -0.13(-1.29%)
May 20, 2009 9.398 9.934 9.228 9.877 90,746 +0.58(+6.22%)
May 19, 2009 9.274 9.298 8.976 9.298 32,254 +0.12(+1.28%)
May 18, 2009 9.047 9.401 9.025 9.181 35,392 -0.04(-0.46%)
May 15, 2009 9.171 9.224 8.869 9.224 20,782 +0.18(+1.96%)
May 14, 2009 8.876 9.061 8.876 9.047 24,167 -0.01(-0.16%)
May 13, 2009 8.873 9.103 8.873 9.061 16,929 -0.27(-2.93%)
May 12, 2009 9.455 9.455 9.068 9.334 11,444 -0.08(-0.87%)
May 11, 2009 9.032 9.533 9.032 9.416 18,197 -0.04(-0.41%)
May 08, 2009 9.050 9.455 9.050 9.455 19,460 +0.22(+2.38%)
May 07, 2009 9.128 9.373 9.029 9.235 6,959 -0.26(-2.69%)
May 06, 2009 9.142 9.490 9.142 9.490 68,492 +0.15(+1.56%)
May 05, 2009 9.110 9.345 9.082 9.345 12,808 +0.03(+0.34%)
May 04, 2009 9.313 9.313 9.142 9.313 6,201 +0.12(+1.35%)
May 01, 2009 9.288 9.313 9.038 9.189 86,952 +0.10(+1.11%)
Apr 30, 2009 8.961 9.135 8.961 9.087 8,044 +0.06(+0.65%)
Apr 29, 2009 8.933 9.047 8.933 9.029 16,613 -0.09(-0.93%)
Apr 28, 2009 8.908 9.114 8.908 9.114 23,274 +0.07(+0.75%)
Apr 27, 2009 9.189 9.199 8.851 9.047 12,864 -0.20(-2.11%)
Apr 24, 2009 8.804 9.242 8.804 9.242 18,871 +0.18(+1.96%)
Apr 23, 2009 8.745 9.149 8.742 9.064 33,342 +0.04(+0.39%)
Apr 22, 2009 8.851 9.029 8.692 9.029 32,359 +0.16(+1.80%)
Apr 21, 2009 8.475 8.901 8.475 8.869 29,247 +0.36(+4.21%)
Apr 20, 2009 8.514 8.692 8.426 8.511 20,354 -0.35(-4.00%)
Apr 17, 2009 8.621 8.866 8.522 8.866 7,855 +0.24(+2.84%)
Apr 16, 2009 8.603 8.674 8.514 8.621 8,174 +0.10(+1.23%)
Apr 15, 2009 8.490 8.516 8.358 8.516 11,663 +0.07(+0.86%)
Apr 14, 2009 8.493 8.493 8.185 8.444 18,620 +0.07(+0.89%)
Apr 13, 2009 8.160 8.443 8.160 8.369 4,408 +0.05(+0.60%)
Apr 09, 2009 8.248 8.497 8.142 8.319 15,221 +0.07(+0.86%)
Apr 08, 2009 8.160 8.248 8.089 8.248 9,724 +0.11(+1.35%)
Apr 07, 2009 8.394 8.394 8.114 8.139 14,812 +0.08(+1.02%)
Apr 06, 2009 8.245 8.479 7.965 8.057 23,136 -0.33(-3.97%)
Apr 03, 2009 8.334 8.426 8.319 8.390 12,754 +0.11(+1.33%)
Apr 02, 2009 8.071 8.280 8.071 8.280 7,337 +0.39(+4.90%)
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.