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

Bank of Marin Bancrp (NQ: BMRC )

14.36 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 4.759 4.759 4.759 4.759 458 -0.06(-1.30%)
Apr 29, 2003 4.904 4.904 4.821 4.821 4,129 +0.06(+1.34%)
Apr 28, 2003 4.752 4.758 4.752 4.758 10,093 +0.00(+0.00%)
Apr 25, 2003 4.688 4.758 4.461 4.758 11,469 -0.04(-0.79%)
Apr 24, 2003 4.708 4.795 4.708 4.795 917 +0.09(+1.85%)
Apr 23, 2003 4.795 4.795 4.708 4.708 917 -0.20(-4.00%)
Apr 22, 2003 4.577 5.195 4.577 4.904 11,469 +0.21(+4.55%)
Apr 21, 2003 4.505 4.691 4.505 4.691 2,752 +0.04(+0.88%)
Apr 17, 2003 4.476 4.650 4.476 4.650 5,046 +0.28(+6.49%)
Apr 16, 2003 4.432 4.432 4.359 4.367 18,810 +0.21(+5.17%)
Apr 15, 2003 4.152 4.152 4.152 4.152 10,597 -0.21(-4.76%)
Apr 14, 2003 4.217 4.394 4.217 4.359 14,451 +0.21(+4.96%)
Apr 11, 2003 4.179 4.186 4.153 4.153 4,817 -0.01(-0.17%)
Apr 10, 2003 4.152 4.160 4.152 4.160 1,445 +0.01(+0.20%)
Apr 09, 2003 4.152 4.152 4.152 4.152 0 +0.00(+0.00%)
Apr 08, 2003 4.152 4.152 4.152 4.152 963 +0.00(+0.00%)
Apr 07, 2003 4.124 4.152 4.124 4.152 1,926 +0.04(+0.91%)
Apr 04, 2003 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Apr 03, 2003 4.134 4.134 4.114 4.114 21,195 -0.02(-0.47%)
Apr 02, 2003 4.171 4.171 4.134 4.134 21,677 +0.00(+0.00%)
Apr 01, 2003 4.134 4.134 4.134 4.134 2,890 +0.00(+0.00%)
Mar 31, 2003 4.134 4.134 4.134 4.134 9,634 -0.02(-0.43%)
Mar 28, 2003 4.152 4.152 4.152 4.152 481 -0.02(-0.46%)
Mar 27, 2003 4.171 4.171 4.171 4.171 0 +0.00(+0.00%)
Mar 26, 2003 4.083 4.171 4.083 4.171 1,926 +0.01(+0.30%)
Mar 25, 2003 4.152 4.159 4.152 4.159 2,408 +0.02(+0.40%)
Mar 24, 2003 4.142 4.142 4.142 4.142 963 +0.02(+0.54%)
Mar 21, 2003 4.113 4.120 4.113 4.120 963 +0.04(+0.92%)
Mar 20, 2003 4.083 4.083 4.083 4.083 6,744 +0.00(+0.00%)
Mar 19, 2003 4.083 4.083 4.083 4.083 1,445 +0.01(+0.34%)
Mar 18, 2003 4.069 4.069 4.069 4.069 0 +0.00(+0.00%)
Mar 17, 2003 4.069 4.069 4.069 4.069 2,408 -0.01(-0.34%)
Mar 14, 2003 4.083 4.083 4.083 4.083 963 -0.04(-0.94%)
Mar 13, 2003 4.121 4.121 4.121 4.121 0 +0.00(+0.00%)
Mar 12, 2003 4.117 4.121 4.117 4.121 10,597 +0.01(+0.20%)
Mar 11, 2003 4.173 4.173 3.944 4.113 50,099 -0.06(-1.43%)
Mar 10, 2003 4.181 4.182 4.173 4.173 3,853 -0.01(-0.20%)
Mar 07, 2003 4.181 4.181 4.181 4.181 481 +0.00(+0.07%)
Mar 06, 2003 4.200 4.200 4.178 4.178 3,853 -0.06(-1.34%)
Mar 05, 2003 4.236 4.254 4.200 4.235 11,079 -0.00(-0.03%)
Mar 04, 2003 4.236 4.236 4.236 4.236 1,445 +0.00(+0.00%)
Mar 03, 2003 4.280 4.280 4.217 4.236 18,305 -0.04(-1.00%)
Feb 28, 2003 4.290 4.294 4.279 4.279 11,561 -0.01(-0.26%)
Feb 27, 2003 4.290 4.290 4.290 4.290 7,225 +0.00(+0.00%)
Feb 26, 2003 4.289 4.290 4.289 4.290 2,408 +0.00(+0.00%)
Feb 25, 2003 4.268 4.290 4.268 4.290 15,415 +0.03(+0.62%)
Feb 24, 2003 4.282 4.282 4.264 4.264 13,488 -0.02(-0.39%)
Feb 21, 2003 4.289 4.289 4.257 4.280 7,707 -0.01(-0.23%)
Feb 20, 2003 4.300 4.300 4.290 4.290 3,372 -0.03(-0.64%)
Feb 19, 2003 4.318 4.318 4.318 4.318 963 +0.00(+0.03%)
Feb 18, 2003 4.316 4.318 4.300 4.316 5,298 +0.01(+0.29%)
Feb 14, 2003 4.292 4.304 4.292 4.304 3,372 +0.01(+0.29%)
Feb 13, 2003 4.334 4.334 4.292 4.292 9,152 -0.07(-1.52%)
Feb 12, 2003 4.334 4.358 4.325 4.358 9,634 +0.02(+0.51%)
Feb 11, 2003 4.357 4.358 4.336 4.336 1,926 +0.11(+2.72%)
Feb 10, 2003 4.221 4.221 4.221 4.221 481 -0.11(-2.59%)
Feb 07, 2003 4.192 4.401 4.192 4.333 9,152 +0.18(+4.37%)
Feb 06, 2003 4.150 4.152 4.150 4.152 8,670 +0.00(+0.03%)
Feb 05, 2003 4.012 4.152 4.012 4.150 28,421 +0.19(+4.68%)
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.