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 (%)
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.