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, 2009 9.105 9.282 9.105 9.233 7,917 +0.06(+0.65%)
Apr 29, 2009 9.077 9.192 9.077 9.174 16,351 -0.09(-0.93%)
Apr 28, 2009 9.051 9.260 9.051 9.260 22,906 +0.07(+0.75%)
Apr 27, 2009 9.336 9.347 8.994 9.192 12,661 -0.20(-2.11%)
Apr 24, 2009 8.945 9.390 8.945 9.390 18,573 +0.18(+1.96%)
Apr 23, 2009 8.885 9.296 8.882 9.210 32,815 +0.04(+0.39%)
Apr 22, 2009 8.994 9.174 8.831 9.174 31,847 +0.16(+1.80%)
Apr 21, 2009 8.612 9.044 8.612 9.012 28,785 +0.36(+4.21%)
Apr 20, 2009 8.651 8.831 8.561 8.648 20,032 -0.36(-4.00%)
Apr 17, 2009 8.759 9.008 8.658 9.008 7,731 +0.25(+2.84%)
Apr 16, 2009 8.741 8.813 8.651 8.759 8,045 +0.11(+1.23%)
Apr 15, 2009 8.626 8.653 8.493 8.653 11,479 +0.07(+0.86%)
Apr 14, 2009 8.630 8.630 8.316 8.579 18,326 +0.08(+0.89%)
Apr 13, 2009 8.291 8.579 8.291 8.503 4,338 +0.05(+0.60%)
Apr 09, 2009 8.381 8.633 8.273 8.453 14,980 +0.07(+0.86%)
Apr 08, 2009 8.291 8.381 8.219 8.381 9,570 +0.11(+1.35%)
Apr 07, 2009 8.529 8.529 8.244 8.269 14,578 +0.08(+1.02%)
Apr 06, 2009 8.377 8.615 8.092 8.186 22,770 -0.34(-3.97%)
Apr 03, 2009 8.467 8.561 8.453 8.525 12,553 +0.11(+1.33%)
Apr 02, 2009 8.201 8.413 8.201 8.413 7,221 +0.39(+4.90%)
Apr 01, 2009 7.856 8.020 7.608 8.020 37,815 +0.27(+3.44%)
Mar 31, 2009 7.894 7.941 7.606 7.754 8,114 +0.15(+1.94%)
Mar 30, 2009 7.591 7.606 7.570 7.606 3,883 -0.58(-7.13%)
Mar 26, 2009 7.927 8.190 7.927 8.190 4,621 +0.27(+3.41%)
Mar 25, 2009 7.530 8.085 7.530 7.920 3,953 +0.42(+5.58%)
Mar 24, 2009 7.826 8.107 7.498 7.501 9,570 -0.17(-2.21%)
Mar 23, 2009 7.444 7.894 7.299 7.671 20,914 +0.31(+4.15%)
Mar 20, 2009 7.682 7.682 7.209 7.365 3,032 +0.17(+2.42%)
Mar 18, 2009 7.119 7.209 7.081 7.191 9,149 -0.02(-0.25%)
Mar 17, 2009 6.925 7.353 6.925 7.209 15,160 +0.42(+6.21%)
Mar 16, 2009 6.845 6.845 6.780 6.788 3,173 +0.30(+4.61%)
Mar 13, 2009 6.492 6.849 6.485 6.488 10,763 +0.01(+0.14%)
Mar 12, 2009 6.542 6.542 6.467 6.480 3,731 +0.01(+0.11%)
Mar 11, 2009 6.218 6.472 6.218 6.472 832 +0.25(+4.09%)
Mar 10, 2009 6.297 6.488 6.218 6.218 24,274 -0.19(-3.04%)
Mar 09, 2009 6.290 6.474 6.290 6.413 4,788 -0.00(-0.06%)
Mar 06, 2009 6.351 6.470 6.351 6.416 6,419 +0.02(+0.28%)
Mar 05, 2009 6.488 6.488 6.398 6.398 87,292 -0.09(-1.39%)
Mar 04, 2009 6.456 6.521 6.452 6.488 21,444 +0.01(+0.11%)
Mar 02, 2009 6.132 6.499 6.132 6.481 27,866 -0.01(-0.11%)
Feb 27, 2009 6.470 6.507 6.470 6.488 3,051 +0.00(+0.00%)
Feb 26, 2009 6.305 6.651 6.305 6.488 21,719 +0.07(+1.12%)
Feb 25, 2009 6.276 6.438 6.272 6.416 4,854 +0.12(+1.89%)
Feb 24, 2009 6.308 6.496 6.261 6.297 30,982 -0.12(-1.85%)
Feb 23, 2009 6.647 6.651 6.416 6.416 53,428 -0.13(-1.98%)
Feb 20, 2009 6.705 6.723 6.546 6.546 40,569 -0.19(-2.89%)
Feb 19, 2009 6.849 6.849 6.705 6.741 17,949 -0.09(-1.37%)
Feb 18, 2009 6.744 6.834 6.744 6.834 5,789 +0.01(+0.14%)
Feb 17, 2009 6.759 6.825 6.669 6.825 8,427 +0.03(+0.39%)
Feb 13, 2009 6.849 6.849 6.723 6.798 2,788 -0.03(-0.42%)
Feb 12, 2009 6.827 6.831 6.741 6.827 1,941 -0.05(-0.79%)
Feb 11, 2009 6.957 6.957 6.777 6.881 115,059 -0.09(-1.34%)
Feb 10, 2009 7.077 7.170 6.975 6.975 7,143 -0.08(-1.17%)
Feb 09, 2009 7.076 7.076 7.040 7.058 2,222 -0.22(-2.97%)
Feb 06, 2009 6.845 7.274 6.831 7.274 54,437 +0.42(+6.15%)
Feb 05, 2009 6.870 6.935 6.759 6.852 48,348 -0.03(-0.37%)
Feb 04, 2009 6.885 6.943 6.867 6.878 11,798 -0.01(-0.10%)
Feb 03, 2009 7.155 7.155 6.885 6.885 22,942 -0.16(-2.30%)
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.