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 (%)
Sep 30, 2008 11.11 11.26 10.65 11.18 27,919 -0.48(-4.11%)
Sep 29, 2008 10.87 11.65 10.30 11.65 16,816 +0.52(+4.69%)
Sep 26, 2008 11.71 11.71 11.13 11.13 10,581 -0.11(-0.98%)
Sep 25, 2008 10.41 11.24 10.40 11.24 8,357 -0.29(-2.49%)
Sep 24, 2008 11.52 11.53 11.52 11.53 3,016 +0.09(+0.78%)
Sep 23, 2008 10.91 11.44 10.63 11.44 20,785 -0.15(-1.29%)
Sep 22, 2008 11.43 11.71 10.91 11.59 48,135 +0.37(+3.32%)
Sep 19, 2008 11.70 11.71 10.35 11.22 18,612 -0.00(-0.03%)
Sep 18, 2008 10.83 11.35 10.79 11.22 12,898 +0.41(+3.77%)
Sep 17, 2008 10.93 10.98 10.71 10.81 13,400 -0.46(-4.09%)
Sep 16, 2008 11.02 11.32 10.68 11.27 9,465 -0.08(-0.69%)
Sep 15, 2008 11.81 11.81 11.35 11.35 9,019 -0.55(-4.65%)
Sep 12, 2008 11.70 11.92 11.70 11.91 7,931 +0.20(+1.70%)
Sep 11, 2008 11.53 11.71 11.53 11.71 20,399 +0.00(+0.00%)
Sep 10, 2008 11.53 11.71 11.51 11.71 23,344 +0.19(+1.66%)
Sep 09, 2008 11.48 11.61 11.40 11.52 17,462 -0.15(-1.31%)
Sep 08, 2008 11.04 11.67 11.00 11.67 38,050 +0.67(+6.13%)
Sep 05, 2008 10.96 11.06 10.93 10.99 25,833 -0.00(-0.03%)
Sep 04, 2008 10.98 11.00 10.66 11.00 47,213 +0.00(+0.00%)
Sep 03, 2008 10.76 11.00 10.75 11.00 3,261 +0.00(+0.03%)
Sep 02, 2008 10.99 11.00 10.81 10.99 21,450 +0.06(+0.58%)
Aug 29, 2008 10.84 10.99 10.77 10.93 13,400 -0.04(-0.39%)
Aug 28, 2008 10.82 11.08 10.73 10.97 22,296 +0.24(+2.25%)
Aug 27, 2008 10.61 10.73 10.61 10.73 28,697 +0.13(+1.21%)
Aug 26, 2008 10.55 10.60 10.54 10.60 18,149 +0.23(+2.19%)
Aug 25, 2008 10.21 10.38 10.21 10.38 4,650 +0.15(+1.49%)
Aug 22, 2008 10.06 10.43 10.06 10.22 9,186 +0.18(+1.84%)
Aug 21, 2008 10.10 10.15 10.01 10.04 9,366 -0.22(-2.11%)
Aug 20, 2008 10.52 10.55 10.26 10.26 14,206 -0.33(-3.15%)
Aug 19, 2008 10.59 10.59 10.59 10.59 5,214 +0.00(+0.00%)
Aug 18, 2008 10.62 10.64 10.52 10.59 22,837 +0.11(+1.02%)
Aug 15, 2008 10.50 10.55 10.41 10.48 10,034 -0.14(-1.30%)
Aug 14, 2008 10.64 10.64 10.46 10.62 8,151 -0.00(-0.03%)
Aug 13, 2008 10.54 10.64 10.40 10.63 8,912 +0.13(+1.22%)
Aug 12, 2008 10.47 10.64 10.30 10.50 12,985 -0.01(-0.07%)
Aug 11, 2008 10.20 10.52 10.20 10.50 13,222 +0.31(+2.99%)
Aug 08, 2008 10.20 10.20 10.10 10.20 17,264 +0.18(+1.77%)
Aug 07, 2008 10.11 10.51 10.02 10.02 52,735 -0.09(-0.88%)
Aug 06, 2008 10.11 10.11 10.08 10.11 18,144 +0.06(+0.56%)
Aug 05, 2008 10.09 10.20 9.937 10.05 59,571 +0.16(+1.58%)
Aug 04, 2008 10.11 10.11 9.841 9.898 10,683 -0.21(-2.11%)
Aug 01, 2008 10.04 10.11 10.04 10.11 6,511 +0.00(+0.03%)
Jul 31, 2008 10.09 10.11 10.04 10.11 10,595 +0.05(+0.49%)
Jul 30, 2008 10.11 10.11 10.06 10.06 3,805 -0.05(-0.46%)
Jul 29, 2008 10.10 10.11 9.969 10.10 23,141 -0.09(-0.91%)
Jul 28, 2008 10.19 10.25 10.13 10.20 23,677 -0.00(-0.03%)
Jul 25, 2008 10.12 10.20 10.12 10.20 6,905 -0.16(-1.51%)
Jul 24, 2008 10.43 10.43 10.15 10.36 24,694 +0.61(+6.30%)
Jul 23, 2008 10.24 10.25 9.632 9.742 24,438 -0.35(-3.51%)
Jul 22, 2008 9.579 10.39 9.561 10.10 114,060 +0.53(+5.49%)
Jul 21, 2008 9.565 9.579 9.480 9.572 27,930 +0.12(+1.24%)
Jul 18, 2008 9.121 9.476 9.121 9.455 7,348 +0.51(+5.67%)
Jul 17, 2008 8.710 9.008 8.692 8.947 24,066 +0.28(+3.19%)
Jul 16, 2008 8.603 8.671 8.603 8.671 13,738 +0.07(+0.78%)
Jul 15, 2008 8.603 8.653 8.603 8.603 54,111 -0.01(-0.17%)
Jul 14, 2008 8.688 8.781 8.617 8.617 24,965 -0.16(-1.86%)
Jul 11, 2008 8.781 8.798 8.607 8.781 52,253 +0.00(+0.00%)
Jul 10, 2008 8.674 8.866 8.674 8.781 6,342 -0.04(-0.40%)
Jul 09, 2008 8.851 8.851 8.781 8.816 29,946 +0.05(+0.57%)
Jul 08, 2008 8.855 8.933 8.681 8.766 9,468 -0.23(-2.56%)
Jul 07, 2008 8.798 9.533 8.610 8.997 15,255 -0.22(-2.42%)
Jul 04, 2008 8.621 9.224 8.621 9.220 13,617 +0.00(+0.00%)
Jul 03, 2008 8.621 9.224 8.621 9.220 13,617 +0.53(+6.08%)
Jul 02, 2008 8.578 8.837 8.578 8.692 9,473 +0.14(+1.66%)
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.