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 9, 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%)
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.