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

Bank of Marin Bancrp (NQ: BMRC )

16.20 -0.09 (-0.55%)
Streaming Delayed Price Updated: 3:27 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%)
Apr 01, 2009 7.732 7.894 7.487 7.894 38,422 +0.26(+3.44%)
Mar 31, 2009 7.769 7.816 7.486 7.631 8,244 +0.15(+1.94%)
Mar 30, 2009 7.471 7.486 7.450 7.486 3,946 -0.57(-7.13%)
Mar 26, 2009 7.801 8.060 7.801 8.060 4,696 +0.27(+3.41%)
Mar 25, 2009 7.411 7.957 7.411 7.795 4,016 +0.41(+5.58%)
Mar 24, 2009 7.702 7.979 7.379 7.383 9,724 -0.17(-2.21%)
Mar 23, 2009 7.326 7.769 7.184 7.549 21,250 +0.30(+4.15%)
Mar 20, 2009 7.560 7.560 7.095 7.249 3,080 +0.17(+2.42%)
Mar 18, 2009 7.007 7.095 6.969 7.078 9,296 -0.02(-0.25%)
Mar 17, 2009 6.815 7.237 6.815 7.095 15,404 +0.42(+6.21%)
Mar 16, 2009 6.737 6.737 6.673 6.680 3,224 +0.29(+4.61%)
Mar 13, 2009 6.389 6.741 6.382 6.386 10,936 +0.01(+0.14%)
Mar 12, 2009 6.439 6.439 6.365 6.377 3,791 +0.01(+0.11%)
Mar 11, 2009 6.120 6.370 6.120 6.370 845 +0.25(+4.09%)
Mar 10, 2009 6.198 6.386 6.120 6.120 24,663 -0.19(-3.04%)
Mar 09, 2009 6.191 6.372 6.191 6.311 4,865 -0.00(-0.06%)
Mar 06, 2009 6.251 6.368 6.251 6.315 6,522 +0.02(+0.28%)
Mar 05, 2009 6.386 6.386 6.297 6.297 88,694 -0.09(-1.39%)
Mar 04, 2009 6.354 6.418 6.350 6.386 21,788 +0.01(+0.11%)
Mar 02, 2009 6.035 6.396 6.035 6.379 28,314 -0.01(-0.11%)
Feb 27, 2009 6.368 6.404 6.368 6.386 3,100 +0.00(+0.00%)
Feb 26, 2009 6.205 6.545 6.205 6.386 22,067 +0.07(+1.12%)
Feb 25, 2009 6.177 6.336 6.173 6.315 4,932 +0.12(+1.89%)
Feb 24, 2009 6.208 6.393 6.162 6.198 31,479 -0.12(-1.85%)
Feb 23, 2009 6.542 6.545 6.315 6.315 54,286 -0.13(-1.98%)
Feb 20, 2009 6.599 6.616 6.443 6.443 41,221 -0.19(-2.89%)
Feb 19, 2009 6.741 6.741 6.599 6.634 18,237 -0.09(-1.37%)
Feb 18, 2009 6.638 6.726 6.638 6.726 5,882 +0.01(+0.14%)
Feb 17, 2009 6.652 6.717 6.563 6.717 8,563 +0.03(+0.39%)
Feb 13, 2009 6.741 6.741 6.616 6.691 2,832 -0.03(-0.42%)
Feb 12, 2009 6.719 6.723 6.634 6.719 1,973 -0.05(-0.79%)
Feb 11, 2009 6.847 6.847 6.670 6.773 116,907 -0.09(-1.34%)
Feb 10, 2009 6.966 7.056 6.865 6.865 7,258 -0.08(-1.17%)
Feb 09, 2009 6.964 6.964 6.929 6.946 2,257 -0.21(-2.97%)
Feb 06, 2009 6.737 7.159 6.723 7.159 55,312 +0.42(+6.15%)
Feb 05, 2009 6.762 6.826 6.652 6.744 49,124 -0.03(-0.37%)
Feb 04, 2009 6.776 6.833 6.758 6.770 11,988 -0.01(-0.10%)
Feb 03, 2009 7.042 7.042 6.776 6.776 23,310 -0.16(-2.30%)
Feb 02, 2009 7.415 7.415 6.895 6.936 6,593 -0.25(-3.46%)
Jan 30, 2009 7.184 7.184 7.184 7.184 422 +0.07(+1.00%)
Jan 29, 2009 7.404 7.432 7.110 7.113 22,789 +0.02(+0.25%)
Jan 28, 2009 7.007 7.095 6.957 7.095 7,731 +0.14(+2.04%)
Jan 27, 2009 6.989 7.053 6.953 6.953 10,299 -0.12(-1.71%)
Jan 26, 2009 6.953 7.095 6.953 7.074 18,933 +0.05(+0.71%)
Jan 23, 2009 7.024 7.049 6.741 7.024 449,021 -0.02(-0.25%)
Jan 22, 2009 6.776 7.042 6.741 7.042 36,102 +0.27(+3.93%)
Jan 21, 2009 7.354 7.361 6.734 6.776 40,508 -0.67(-9.05%)
Jan 20, 2009 7.709 7.784 7.450 7.450 8,323 -0.09(-1.18%)
Jan 16, 2009 7.791 7.791 7.539 7.539 7,117 +0.10(+1.37%)
Jan 15, 2009 7.894 7.894 7.312 7.437 15,486 -0.42(-5.36%)
Jan 14, 2009 8.000 8.145 7.858 7.858 16,579 -0.35(-4.32%)
Jan 12, 2009 8.571 8.213 8.213 8.213 20,858 -0.19(-2.28%)
Jan 09, 2009 8.518 8.518 8.404 8.404 2,254 -0.02(-0.25%)
Jan 08, 2009 8.451 8.451 8.426 8.426 4,859 -0.09(-1.04%)
Jan 07, 2009 8.500 8.671 8.447 8.514 5,634 +0.11(+1.27%)
Jan 06, 2009 8.426 8.518 8.408 8.408 48,369 -0.02(-0.21%)
Jan 05, 2009 8.493 8.493 8.412 8.426 129,002 +0.07(+0.85%)
Jan 02, 2009 8.373 8.502 8.355 8.355 39,876 -0.16(-1.83%)
Dec 31, 2008 8.355 8.511 8.355 8.511 14,795 +0.08(+0.93%)
Dec 30, 2008 8.986 8.986 8.408 8.433 28,305 -0.35(-3.96%)
Dec 29, 2008 8.866 8.866 8.781 8.781 2,254 -0.08(-0.88%)
Dec 26, 2008 9.011 9.011 8.851 8.859 1,944 -0.30(-3.22%)
Dec 24, 2008 9.154 9.154 9.154 9.154 563 +0.28(+3.21%)
Dec 23, 2008 8.376 8.869 8.341 8.869 13,591 +0.19(+2.21%)
Dec 22, 2008 8.436 8.756 8.344 8.678 3,946 -0.03(-0.37%)
Dec 19, 2008 8.475 8.710 8.475 8.710 1,781 -0.19(-2.11%)
Dec 18, 2008 8.564 8.898 8.564 8.898 845 +0.01(+0.08%)
Dec 17, 2008 8.976 8.976 8.869 8.891 23,618 -0.09(-0.95%)
Dec 16, 2008 8.532 8.986 8.394 8.976 5,637 +0.11(+1.20%)
Dec 15, 2008 8.458 8.869 8.458 8.869 1,648 +0.00(+0.00%)
Dec 12, 2008 8.500 8.869 8.500 8.869 6,764 +0.14(+1.61%)
Dec 11, 2008 8.564 8.869 8.518 8.729 4,724 -0.04(-0.42%)
Dec 10, 2008 8.383 8.834 8.373 8.766 39,552 +0.31(+3.61%)
Dec 09, 2008 8.341 8.834 8.337 8.461 6,528 +0.05(+0.63%)
Dec 08, 2008 8.234 8.550 8.234 8.408 16,213 +0.20(+2.38%)
Dec 05, 2008 8.160 8.241 8.160 8.213 6,204 -0.05(-0.64%)
Dec 04, 2008 8.337 8.479 8.266 8.266 13,403 -0.01(-0.15%)
Dec 03, 2008 8.279 8.279 8.279 8.279 310 -0.20(-2.30%)
Dec 02, 2008 8.479 8.479 8.468 8.474 845 -0.00(-0.02%)
Dec 01, 2008 8.514 8.514 8.475 8.475 563 -0.27(-3.08%)
Nov 28, 2008 8.522 8.745 8.522 8.745 1,944 +0.45(+5.39%)
Nov 26, 2008 8.514 8.662 8.294 8.298 19,731 -0.29(-3.35%)
Nov 25, 2008 8.866 8.869 8.252 8.585 20,526 -0.04(-0.41%)
Nov 24, 2008 8.206 8.862 8.195 8.621 15,122 +0.19(+2.29%)
Nov 21, 2008 8.429 8.869 8.337 8.428 13,933 -0.07(-0.77%)
Nov 20, 2008 8.458 8.688 8.444 8.493 27,505 -0.20(-2.33%)
Nov 19, 2008 8.536 8.954 8.536 8.695 8,881 -0.16(-1.76%)
Nov 18, 2008 8.784 8.851 8.479 8.851 38,312 -0.18(-2.04%)
Nov 17, 2008 9.384 9.490 8.873 9.036 21,433 -0.24(-2.56%)
Nov 14, 2008 8.720 9.274 8.706 9.274 20,540 +0.39(+4.39%)
Nov 13, 2008 8.873 8.912 8.759 8.883 21,828 -0.17(-1.84%)
Nov 12, 2008 9.086 9.313 8.958 9.050 24,601 -0.39(-4.10%)
Nov 11, 2008 9.515 9.543 9.373 9.437 9,789 -0.32(-3.27%)
Nov 10, 2008 9.930 9.930 9.502 9.756 3,847 +0.07(+0.70%)
Nov 07, 2008 9.504 9.813 9.494 9.689 4,772 -0.24(-2.46%)
Nov 06, 2008 10.05 10.06 9.934 9.934 9,592 -0.11(-1.06%)
Nov 05, 2008 10.08 10.08 10.02 10.04 6,201 -0.05(-0.46%)
Nov 04, 2008 10.13 10.13 10.04 10.09 5,366 -0.02(-0.21%)
Nov 03, 2008 10.03 10.11 10.02 10.11 3,751 +0.07(+0.74%)
Oct 31, 2008 9.568 10.13 9.423 10.03 16,419 +0.53(+5.56%)
Oct 30, 2008 9.526 9.809 9.405 9.504 19,226 -0.61(-6.00%)
Oct 29, 2008 9.934 10.11 9.533 10.11 8,459 +0.30(+3.04%)
Oct 28, 2008 9.934 9.934 9.671 9.813 10,725 -0.12(-1.21%)
Oct 27, 2008 9.934 9.934 9.898 9.934 13,811 +0.04(+0.36%)
Oct 24, 2008 10.58 10.58 9.756 9.898 9,947 -0.04(-0.36%)
Oct 23, 2008 9.756 9.934 9.756 9.934 14,753 +0.09(+0.90%)
Oct 22, 2008 9.809 9.845 9.799 9.845 1,691 -0.63(-6.00%)
Oct 21, 2008 9.824 10.64 9.824 10.47 7,616 -0.16(-1.47%)
Oct 20, 2008 9.774 10.72 9.756 10.63 11,624 +0.25(+2.43%)
Oct 17, 2008 9.671 10.46 9.671 10.38 8,822 +0.16(+1.56%)
Oct 16, 2008 10.54 10.54 9.224 10.22 6,235 +0.80(+8.51%)
Oct 15, 2008 10.02 10.17 9.401 9.416 5,355 -0.78(-7.69%)
Oct 14, 2008 10.02 10.20 9.934 10.20 4,822 +0.27(+2.68%)
Oct 13, 2008 9.749 10.02 9.749 9.934 6,934 +0.35(+3.67%)
Oct 10, 2008 9.582 10.11 8.869 9.582 38,010 -0.10(-1.03%)
Oct 09, 2008 9.419 10.23 9.419 9.682 29,977 -0.11(-1.12%)
Oct 08, 2008 9.018 10.06 8.869 9.792 81,021 -0.14(-1.43%)
Oct 07, 2008 9.870 10.11 9.870 9.934 6,956 -0.18(-1.75%)
Oct 06, 2008 10.29 10.47 9.756 10.11 13,250 -0.91(-8.24%)
Oct 03, 2008 10.31 11.71 10.31 11.02 12,405 -0.33(-2.94%)
Oct 02, 2008 11.35 11.62 11.35 11.35 7,128 +0.27(+2.40%)
Oct 01, 2008 11.09 11.35 10.90 11.09 9,623 -0.09(-0.79%)
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%)
Jul 01, 2008 8.635 8.752 8.550 8.550 17,617 -0.11(-1.23%)
Jun 30, 2008 8.781 8.800 8.514 8.656 7,520 +0.11(+1.24%)
Jun 27, 2008 8.862 8.869 8.550 8.550 14,228 -0.06(-0.70%)
Jun 26, 2008 8.869 8.969 8.553 8.610 85,134 -0.36(-4.03%)
Jun 25, 2008 9.011 9.011 8.972 8.972 3,805 +0.02(+0.20%)
Jun 24, 2008 8.869 9.043 8.869 8.954 9,048 +0.05(+0.56%)
Jun 23, 2008 9.270 9.469 8.869 8.905 8,033 -0.53(-5.60%)
Jun 20, 2008 9.401 9.433 9.330 9.433 58,756 +0.10(+1.06%)
Jun 19, 2008 9.501 9.501 9.327 9.334 7,328 +0.02(+0.19%)
Jun 18, 2008 9.302 9.451 9.295 9.316 48,369 -0.10(-1.02%)
Jun 17, 2008 9.352 9.604 9.235 9.412 50,835 -0.07(-0.79%)
Jun 16, 2008 9.657 9.724 9.479 9.487 12,873 -0.24(-2.52%)
Jun 13, 2008 9.557 9.749 9.557 9.731 7,751 +0.33(+3.51%)
Jun 12, 2008 9.359 9.806 9.348 9.401 7,790 +0.04(+0.38%)
Jun 11, 2008 9.568 9.699 9.352 9.366 15,900 -0.36(-3.68%)
Jun 10, 2008 9.611 9.877 9.476 9.724 10,852 +0.12(+1.29%)
Jun 09, 2008 9.902 9.902 9.529 9.600 17,391 -0.27(-2.70%)
Jun 06, 2008 9.898 9.898 9.809 9.866 20,743 -0.04(-0.36%)
Jun 05, 2008 9.930 9.930 9.902 9.902 3,072 +0.10(+1.01%)
Jun 04, 2008 10.11 10.11 9.760 9.802 19,900 -0.26(-2.61%)
Jun 03, 2008 10.26 10.26 10.06 10.06 4,225 -0.17(-1.70%)
Jun 02, 2008 10.24 10.28 10.24 10.24 2,959 +0.09(+0.87%)
May 30, 2008 10.15 10.29 10.12 10.15 14,257 -0.08(-0.76%)
May 29, 2008 10.27 10.27 10.15 10.23 4,650 -0.02(-0.24%)
May 28, 2008 10.16 10.25 10.16 10.25 5,282 +0.00(+0.00%)
May 27, 2008 10.25 10.25 10.24 10.25 4,650 +0.00(+0.00%)
May 26, 2008 10.24 10.25 10.24 10.25 3,703 +0.00(+0.00%)
May 23, 2008 10.24 10.25 10.24 10.25 3,703 +0.07(+0.73%)
May 22, 2008 10.28 10.28 10.03 10.18 29,636 +0.05(+0.45%)
May 21, 2008 10.19 10.19 10.13 10.13 24,748 -0.14(-1.35%)
May 20, 2008 10.18 10.27 10.18 10.27 5,110 +0.06(+0.59%)
May 19, 2008 10.28 10.28 10.18 10.21 16,808 +0.07(+0.66%)
May 16, 2008 10.20 10.20 10.14 10.14 2,297 -0.06(-0.56%)
May 15, 2008 10.22 10.22 10.20 10.20 2,579 -0.09(-0.83%)
May 14, 2008 10.28 10.28 10.17 10.28 2,861 +0.05(+0.48%)
May 13, 2008 10.27 10.29 10.24 10.24 29,089 +0.02(+0.21%)
May 12, 2008 10.37 10.37 10.17 10.21 5,961 +0.01(+0.14%)
May 09, 2008 10.50 10.50 10.20 10.20 18,240 +0.00(+0.00%)
May 08, 2008 10.13 10.20 10.13 10.20 17,910 +0.00(+0.00%)
May 07, 2008 10.19 10.20 10.13 10.20 10,333 +0.09(+0.88%)
May 06, 2008 10.14 10.25 10.11 10.11 3,427 -0.17(-1.69%)
May 05, 2008 10.15 10.28 10.12 10.28 4,132 +0.03(+0.31%)
May 02, 2008 10.22 10.30 10.12 10.25 13,397 +0.05(+0.52%)
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.