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

Bank of Marin Bancrp (NQ: BMRC )

16.35 +0.23 (+1.43%)
Streaming Delayed Price Updated: 2:50 PM 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, 2003 4.434 4.434 4.434 4.434 0 +0.00(+0.00%)
Jun 27, 2003 4.462 4.462 4.434 4.434 22,375 -0.03(-0.61%)
Jun 26, 2003 4.461 4.461 4.461 4.461 0 +0.00(+0.00%)
Jun 25, 2003 4.462 4.462 4.461 4.461 5,127 -0.01(-0.13%)
Jun 24, 2003 4.612 4.612 4.466 4.466 11,187 -0.15(-3.22%)
Jun 23, 2003 4.615 4.615 4.615 4.615 1,864 +0.22(+4.95%)
Jun 20, 2003 4.398 4.398 4.398 4.398 0 +0.00(+0.00%)
Jun 19, 2003 4.398 4.398 4.398 4.398 1,398 -0.22(-4.80%)
Jun 18, 2003 4.577 4.619 4.577 4.619 4,661 +0.16(+3.53%)
Jun 17, 2003 4.462 4.462 4.462 4.462 466 -0.26(-5.45%)
Jun 16, 2003 4.577 4.720 4.491 4.720 30,765 +0.10(+2.17%)
Jun 13, 2003 4.592 4.619 4.391 4.619 25,638 +0.03(+0.59%)
Jun 12, 2003 4.612 4.612 4.592 4.592 2,796 +0.00(+0.00%)
Jun 11, 2003 4.619 4.619 4.592 4.592 2,330 +0.00(+0.00%)
Jun 10, 2003 4.592 4.592 4.592 4.592 1,398 +0.00(+0.00%)
Jun 09, 2003 4.619 4.619 4.592 4.592 3,729 -0.03(-0.59%)
Jun 06, 2003 4.648 4.648 4.619 4.619 2,796 -0.03(-0.62%)
Jun 05, 2003 4.648 4.648 4.648 4.648 0 +0.00(+0.00%)
Jun 04, 2003 4.648 4.648 4.648 4.648 4,661 +0.04(+0.78%)
Jun 03, 2003 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Jun 02, 2003 4.577 4.755 4.577 4.612 10,721 +0.00(+0.00%)
May 30, 2003 4.589 4.612 4.577 4.612 3,263 +0.02(+0.50%)
May 29, 2003 4.589 4.589 4.589 4.589 1,864 +0.01(+0.22%)
May 28, 2003 4.579 4.579 4.579 4.579 0 +0.00(+0.00%)
May 27, 2003 4.579 4.579 4.579 4.579 1,864 -0.03(-0.71%)
May 23, 2003 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
May 22, 2003 4.612 4.612 4.612 4.612 2,330 +0.04(+0.78%)
May 21, 2003 4.577 4.577 4.577 4.577 3,263 -0.04(-0.78%)
May 20, 2003 4.612 4.748 4.612 4.612 4,195 -0.13(-2.74%)
May 19, 2003 4.742 4.742 4.742 4.742 466 +0.09(+2.03%)
May 16, 2003 4.648 4.648 4.648 4.648 0 +0.00(+0.00%)
May 15, 2003 4.648 4.648 4.648 4.648 0 +0.00(+0.00%)
May 14, 2003 4.648 4.648 4.648 4.648 0 +0.00(+0.00%)
May 13, 2003 4.648 4.648 4.648 4.648 0 +0.00(+0.00%)
May 12, 2003 4.648 4.648 4.619 4.648 1,864 +0.04(+0.93%)
May 09, 2003 4.605 4.605 4.605 4.605 0 +0.00(+0.00%)
May 08, 2003 4.605 4.605 4.605 4.605 0 +0.00(+0.00%)
May 07, 2003 4.677 4.677 4.605 4.605 6,059 -0.15(-3.16%)
May 06, 2003 4.755 4.755 4.755 4.755 4,661 -0.07(-1.48%)
May 05, 2003 4.898 4.898 4.792 4.827 2,330 +0.00(+0.00%)
May 02, 2003 4.827 4.827 4.812 4.827 6,059 +0.11(+2.27%)
May 01, 2003 4.720 4.720 4.720 4.720 932 +0.04(+0.76%)
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%)
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.