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

Bank of Marin Bancrp (NQ: BMRC )

15.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 11.12 11.35 11.08 11.32 43,290 +0.09(+0.82%)
Jul 30, 2009 11.46 11.52 11.08 11.22 53,203 -0.15(-1.28%)
Jul 29, 2009 11.62 11.62 11.36 11.37 22,603 -0.10(-0.84%)
Jul 28, 2009 11.44 11.65 11.22 11.47 51,977 -0.08(-0.68%)
Jul 27, 2009 11.31 11.70 11.31 11.54 27,200 -0.01(-0.12%)
Jul 24, 2009 11.44 11.69 11.03 11.56 67,412 -0.01(-0.09%)
Jul 23, 2009 10.72 11.71 10.72 11.57 78,259 +0.67(+6.15%)
Jul 22, 2009 10.43 11.00 10.43 10.90 37,745 +0.50(+4.78%)
Jul 21, 2009 10.29 10.46 10.08 10.40 49,477 +0.26(+2.52%)
Jul 20, 2009 10.01 10.23 9.955 10.15 36,948 +0.16(+1.60%)
Jul 17, 2009 9.990 10.02 9.930 9.987 47,664 +0.02(+0.25%)
Jul 16, 2009 9.987 9.987 9.859 9.962 22,902 -0.05(-0.53%)
Jul 15, 2009 9.951 10.06 9.845 10.02 49,922 +0.14(+1.44%)
Jul 14, 2009 9.827 10.09 9.827 9.873 75,508 -0.06(-0.57%)
Jul 13, 2009 9.855 9.930 9.802 9.930 37,249 +0.12(+1.19%)
Jul 10, 2009 9.831 9.912 9.692 9.813 32,739 +0.01(+0.11%)
Jul 09, 2009 9.934 9.934 9.753 9.802 35,668 -0.07(-0.75%)
Jul 08, 2009 9.806 10.14 9.603 9.877 43,180 +0.06(+0.58%)
Jul 07, 2009 9.905 10.00 9.685 9.820 47,284 +0.07(+0.69%)
Jul 06, 2009 10.03 10.04 9.419 9.753 110,863 -0.26(-2.62%)
Jul 02, 2009 9.934 10.06 9.632 10.02 55,963 -0.02(-0.25%)
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.