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

Bank of Marin Bancrp (NQ: BMRC )

20.72 -0.60 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 31, 2003 4.293 4.293 4.293 4.293 9,276 -0.02(-0.43%)
Mar 28, 2003 4.312 4.312 4.312 4.312 463 -0.02(-0.46%)
Mar 27, 2003 4.332 4.332 4.332 4.332 0 +0.00(+0.00%)
Mar 26, 2003 4.240 4.332 4.240 4.332 1,855 +0.01(+0.30%)
Mar 25, 2003 4.312 4.319 4.312 4.319 2,319 +0.02(+0.40%)
Mar 24, 2003 4.302 4.302 4.302 4.302 927 +0.02(+0.54%)
Mar 21, 2003 4.272 4.279 4.272 4.279 927 +0.04(+0.92%)
Mar 20, 2003 4.240 4.240 4.240 4.240 6,493 +0.00(+0.00%)
Mar 19, 2003 4.240 4.240 4.240 4.240 1,391 +0.01(+0.34%)
Mar 18, 2003 4.226 4.226 4.226 4.226 0 +0.00(+0.00%)
Mar 17, 2003 4.226 4.226 4.226 4.226 2,319 -0.01(-0.34%)
Mar 14, 2003 4.240 4.240 4.240 4.240 927 -0.04(-0.94%)
Mar 13, 2003 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
Mar 12, 2003 4.276 4.281 4.276 4.281 10,203 +0.01(+0.20%)
Mar 11, 2003 4.334 4.334 4.097 4.272 48,235 -0.06(-1.43%)
Mar 10, 2003 4.342 4.344 4.334 4.334 3,710 -0.01(-0.20%)
Mar 07, 2003 4.342 4.342 4.342 4.342 463 +0.00(+0.07%)
Mar 06, 2003 4.362 4.362 4.339 4.339 3,710 -0.06(-1.34%)
Mar 05, 2003 4.400 4.418 4.362 4.398 10,667 -0.00(-0.03%)
Mar 04, 2003 4.400 4.400 4.400 4.400 1,391 +0.00(+0.00%)
Mar 03, 2003 4.446 4.446 4.380 4.400 17,624 -0.04(-1.00%)
Feb 28, 2003 4.456 4.460 4.444 4.444 11,131 -0.01(-0.26%)
Feb 27, 2003 4.456 4.456 4.456 4.456 6,957 +0.00(+0.00%)
Feb 26, 2003 4.454 4.456 4.454 4.456 2,319 +0.00(+0.00%)
Feb 25, 2003 4.433 4.456 4.433 4.456 14,841 +0.03(+0.62%)
Feb 24, 2003 4.447 4.447 4.429 4.429 12,986 -0.02(-0.39%)
Feb 21, 2003 4.454 4.454 4.421 4.446 7,420 -0.01(-0.23%)
Feb 20, 2003 4.466 4.466 4.456 4.456 3,246 -0.03(-0.64%)
Feb 19, 2003 4.485 4.485 4.485 4.485 927 +0.00(+0.03%)
Feb 18, 2003 4.483 4.485 4.466 4.483 5,101 +0.01(+0.29%)
Feb 14, 2003 4.457 4.470 4.457 4.470 3,246 +0.01(+0.29%)
Feb 13, 2003 4.502 4.502 4.457 4.457 8,812 -0.07(-1.52%)
Feb 12, 2003 4.502 4.526 4.492 4.526 9,276 +0.02(+0.51%)
Feb 11, 2003 4.525 4.526 4.503 4.503 1,855 +0.12(+2.72%)
Feb 10, 2003 4.384 4.384 4.384 4.384 463 -0.12(-2.59%)
Feb 07, 2003 4.354 4.571 4.354 4.500 8,812 +0.19(+4.37%)
Feb 06, 2003 4.311 4.312 4.311 4.312 8,348 +0.00(+0.03%)
Feb 05, 2003 4.167 4.312 4.167 4.311 27,364 +0.19(+4.68%)
Feb 03, 2003 4.098 4.118 4.097 4.118 7,884 +0.02(+0.52%)
Jan 31, 2003 4.097 4.097 4.085 4.097 27,364 -0.00(-0.04%)
Jan 30, 2003 4.154 4.153 4.098 4.098 5,101 -0.06(-1.35%)
Jan 29, 2003 4.161 4.170 4.147 4.154 6,957 -0.02(-0.38%)
Jan 28, 2003 4.148 4.170 4.148 4.170 3,246 +0.02(+0.55%)
Jan 27, 2003 4.212 4.212 4.147 4.147 6,029 -0.09(-2.20%)
Jan 24, 2003 4.240 4.240 4.240 4.240 463 +0.02(+0.37%)
Jan 23, 2003 4.224 4.258 4.224 4.224 4,638 +0.04(+0.90%)
Jan 22, 2003 4.213 4.213 4.187 4.187 927 +0.01(+0.27%)
Jan 21, 2003 4.183 4.183 4.176 4.176 3,710 +0.00(+0.00%)
Jan 17, 2003 4.075 4.176 4.075 4.176 10,667 +0.07(+1.82%)
Jan 16, 2003 4.095 4.104 4.053 4.101 8,812 +0.07(+1.82%)
Jan 15, 2003 4.028 4.028 4.028 4.028 2,782 -0.07(-1.68%)
Jan 14, 2003 4.097 4.097 4.097 4.097 0 +0.00(+0.00%)
Jan 13, 2003 4.107 4.107 4.097 4.097 1,391 +0.00(+0.00%)
Jan 10, 2003 4.097 4.097 4.097 4.097 463 -0.00(-0.04%)
Jan 09, 2003 4.098 4.098 4.098 4.098 463 -0.01(-0.17%)
Jan 08, 2003 4.105 4.105 4.105 4.105 0 +0.00(+0.00%)
Jan 07, 2003 4.098 4.105 4.098 4.105 9,739 -0.03(-0.66%)
Jan 06, 2003 4.125 4.132 4.125 4.132 9,276 -0.07(-1.78%)
Jan 03, 2003 4.207 4.207 4.207 4.207 463 +0.06(+1.46%)
Jan 02, 2003 4.168 4.168 4.147 4.147 3,710 -0.04(-0.86%)
Dec 31, 2002 4.183 4.183 4.183 4.183 19,943 -0.01(-0.34%)
Dec 27, 2002 4.176 4.197 4.168 4.197 42,206 +0.02(+0.52%)
Dec 26, 2002 4.176 4.176 4.168 4.176 11,131 +0.01(+0.17%)
Dec 24, 2002 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
Dec 23, 2002 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
Dec 20, 2002 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
Dec 19, 2002 4.151 4.168 4.151 4.168 1,855 -0.00(-0.07%)
Dec 18, 2002 4.187 4.206 4.171 4.171 3,246 +0.02(+0.59%)
Dec 17, 2002 4.147 4.147 4.147 4.147 0 +0.00(+0.00%)
Dec 16, 2002 4.147 4.147 4.147 4.147 0 +0.00(+0.00%)
Dec 13, 2002 4.147 4.147 4.147 4.147 463 +0.00(+0.00%)
Dec 12, 2002 4.151 4.151 4.147 4.147 1,855 -0.02(-0.48%)
Dec 11, 2002 4.167 4.167 4.167 4.167 6,493 +0.01(+0.31%)
Dec 10, 2002 4.154 4.154 4.154 4.154 6,493 +0.00(+0.00%)
Dec 09, 2002 4.153 4.154 4.153 4.154 1,391 +0.00(+0.00%)
Dec 06, 2002 4.135 4.154 4.135 4.154 2,782 -0.02(-0.55%)
Dec 05, 2002 4.177 4.177 4.177 4.177 463 +0.00(+0.00%)
Dec 04, 2002 4.177 4.177 4.177 4.177 0 +0.00(+0.00%)
Dec 03, 2002 4.199 4.199 4.166 4.177 4,174 -0.02(-0.48%)
Dec 02, 2002 4.197 4.197 4.197 4.197 1,855 -0.09(-2.21%)
Nov 27, 2002 4.098 4.292 4.098 4.292 1,391 +0.20(+4.77%)
Nov 26, 2002 4.186 4.187 4.097 4.097 3,710 -0.09(-2.10%)
Nov 25, 2002 4.311 4.311 4.184 4.184 4,638 -0.13(-2.97%)
Nov 22, 2002 4.309 4.312 4.309 4.312 7,420 +0.00(+0.00%)
Nov 21, 2002 4.194 4.312 4.194 4.312 14,378 +0.14(+3.41%)
Nov 20, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Nov 19, 2002 4.170 4.170 4.170 4.170 463 +0.00(+0.03%)
Nov 18, 2002 4.135 4.168 4.099 4.168 6,493 +0.00(+0.00%)
Nov 15, 2002 4.168 4.168 4.168 4.168 4,638 +0.00(+0.00%)
Nov 14, 2002 4.168 4.236 4.168 4.168 8,348 +0.00(+0.00%)
Nov 13, 2002 4.173 4.173 4.167 4.168 8,812 +0.01(+0.17%)
Nov 12, 2002 4.154 4.161 4.154 4.161 27,828 -0.01(-0.17%)
Nov 11, 2002 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
Nov 08, 2002 4.168 4.168 4.168 4.168 1,391 -0.04(-0.85%)
Nov 07, 2002 4.168 4.204 4.168 4.204 48,235 -0.11(-2.50%)
Nov 06, 2002 4.312 4.312 4.312 4.312 0 +0.00(+0.00%)
Nov 05, 2002 4.312 4.312 4.312 4.312 0 +0.00(+0.00%)
Nov 04, 2002 4.456 4.456 4.312 4.312 6,029 +0.00(+0.00%)
Nov 01, 2002 4.312 4.312 4.312 4.312 0 +0.00(+0.00%)
Oct 31, 2002 4.312 4.312 4.312 4.312 927 -0.00(-0.03%)
Oct 30, 2002 4.314 4.314 4.314 4.314 0 +0.00(+0.00%)
Oct 29, 2002 4.314 4.314 4.314 4.314 0 +0.00(+0.00%)
Oct 28, 2002 4.348 4.348 4.312 4.314 3,246 +0.22(+5.26%)
Oct 25, 2002 4.242 4.242 4.098 4.098 2,319 -0.21(-4.97%)
Oct 24, 2002 4.312 4.312 4.312 4.312 927 +0.00(+0.00%)
Oct 23, 2002 4.312 4.312 4.312 4.312 0 +0.00(+0.00%)
Oct 22, 2002 4.312 4.312 4.312 4.312 1,391 +0.14(+3.41%)
Oct 21, 2002 4.170 4.170 4.170 4.170 1,391 -0.14(-3.30%)
Oct 18, 2002 4.312 4.312 4.312 4.312 0 +0.00(+0.00%)
Oct 17, 2002 4.312 4.312 4.312 4.312 0 +0.00(+0.00%)
Oct 16, 2002 4.312 4.312 4.312 4.312 463 -0.07(-1.61%)
Oct 15, 2002 4.161 4.383 4.161 4.383 6,957 +0.36(+8.89%)
Oct 14, 2002 4.025 4.025 4.025 4.025 463 +0.00(+0.00%)
Oct 11, 2002 4.025 4.025 4.025 4.025 0 +0.00(+0.00%)
Oct 10, 2002 4.026 4.026 4.025 4.025 1,391 +0.00(+0.00%)
Oct 09, 2002 4.025 4.025 4.025 4.025 927 -0.06(-1.51%)
Oct 08, 2002 3.924 4.086 3.895 4.086 28,756 +0.15(+3.72%)
Oct 07, 2002 3.953 3.953 3.940 3.940 1,855 -0.05(-1.23%)
Oct 04, 2002 3.953 3.989 3.953 3.989 13,450 -0.04(-0.89%)
Oct 03, 2002 4.095 4.095 4.025 4.025 1,391 +0.00(+0.00%)
Oct 02, 2002 3.967 4.269 3.953 4.025 11,057 +0.06(+1.45%)
Oct 01, 2002 3.967 3.967 3.967 3.967 463 -0.04(-0.90%)
Sep 30, 2002 4.003 4.003 4.003 4.003 0 +0.00(+0.00%)
Sep 27, 2002 4.003 4.003 4.003 4.003 0 +0.00(+0.00%)
Sep 26, 2002 4.003 4.003 4.003 4.003 927 +0.00(+0.00%)
Sep 25, 2002 3.954 4.023 3.954 4.003 3,246 +0.05(+1.27%)
Sep 24, 2002 4.097 4.097 3.953 3.953 7,884 -0.14(-3.51%)
Sep 23, 2002 4.097 4.097 4.097 4.097 0 +0.00(+0.00%)
Sep 20, 2002 4.097 4.097 4.097 4.097 463 -0.03(-0.70%)
Sep 19, 2002 4.125 4.125 4.125 4.125 0 +0.00(+0.00%)
Sep 18, 2002 4.125 4.125 4.125 4.125 0 +0.00(+0.00%)
Sep 17, 2002 4.168 4.168 4.125 4.125 6,957 -0.04(-1.03%)
Sep 16, 2002 4.089 4.168 4.089 4.168 26,900 +0.07(+1.75%)
Sep 13, 2002 4.097 4.097 4.097 4.097 1,391 -0.00(-0.04%)
Sep 12, 2002 4.098 4.098 4.098 4.098 2,782 +0.00(+0.04%)
Sep 11, 2002 4.097 4.097 4.097 4.097 0 +0.00(+0.00%)
Sep 10, 2002 4.098 4.098 4.097 4.097 1,391 -0.00(-0.04%)
Sep 09, 2002 4.132 4.135 4.098 4.098 2,782 -0.03(-0.83%)
Sep 06, 2002 4.131 4.132 4.131 4.132 9,276 +0.00(+0.00%)
Sep 05, 2002 4.132 4.132 4.128 4.132 4,638 -0.11(-2.51%)
Sep 04, 2002 4.204 4.240 4.204 4.239 1,855 +0.03(+0.82%)
Sep 03, 2002 4.183 4.204 4.183 4.204 1,391 +0.04(+0.86%)
Aug 30, 2002 4.098 4.168 4.097 4.168 6,493 +0.00(+0.00%)
Aug 29, 2002 4.168 4.168 4.168 4.168 5,565 +0.14(+3.57%)
Aug 28, 2002 3.983 4.025 3.983 4.025 463,807 -0.11(-2.61%)
Aug 27, 2002 4.132 4.132 4.132 4.132 2,782 +0.08(+1.95%)
Aug 26, 2002 4.025 4.068 4.025 4.053 2,782 +0.03(+0.71%)
Aug 23, 2002 4.025 4.025 4.025 4.025 0 +0.00(+0.00%)
Aug 22, 2002 4.025 4.025 4.020 4.025 6,493 +0.04(+1.08%)
Aug 21, 2002 3.967 3.982 3.967 3.982 927 +0.11(+2.78%)
Aug 20, 2002 3.874 3.874 3.874 3.874 0 +0.08(+2.08%)
Aug 16, 2002 3.795 3.795 3.795 3.795 0 +0.00(+0.00%)
Aug 15, 2002 3.795 3.795 3.795 3.795 0 +0.00(+0.00%)
Aug 14, 2002 3.795 3.795 3.795 3.795 0 +0.00(+0.00%)
Aug 13, 2002 3.762 3.795 3.762 3.795 1,391 +0.06(+1.54%)
Aug 12, 2002 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Aug 07, 2002 3.737 3.737 3.737 3.737 6,957 +0.00(+0.00%)
Aug 06, 2002 3.737 3.737 3.737 3.737 927 +0.00(+0.00%)
Aug 05, 2002 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Aug 02, 2002 3.736 3.737 3.736 3.737 2,319 +0.00(+0.00%)
Aug 01, 2002 3.809 3.809 3.737 3.737 16,233 -0.22(-5.45%)
Jul 31, 2002 3.953 3.953 3.953 3.953 6,029 +0.22(+5.77%)
Jul 30, 2002 3.757 3.757 3.737 3.737 2,782 +0.00(+0.00%)
Jul 29, 2002 3.737 3.737 3.737 3.737 927 +0.06(+1.56%)
Jul 26, 2002 3.773 3.773 3.680 3.680 2,782 -0.09(-2.48%)
Jul 25, 2002 3.773 3.773 3.773 3.773 463 -0.04(-0.94%)
Jul 24, 2002 3.651 3.809 3.629 3.809 6,493 +0.07(+1.92%)
Jul 23, 2002 3.931 3.931 3.737 3.737 15,769 -0.23(-5.80%)
Jul 22, 2002 3.931 3.967 3.931 3.967 1,855 -0.01(-0.36%)
Jul 19, 2002 4.025 4.025 3.982 3.982 5,565 -0.01(-0.18%)
Jul 17, 2002 3.989 3.989 3.989 3.989 0 +0.00(+0.00%)
Jul 12, 2002 3.989 3.989 3.953 3.989 20,407 -0.04(-0.89%)
Jul 11, 2002 4.032 4.032 4.025 4.025 2,319 -0.01(-0.21%)
Jul 10, 2002 4.033 4.033 4.033 4.033 463 -0.14(-3.24%)
Jul 09, 2002 4.168 4.168 4.168 4.168 463 +0.14(+3.35%)
Jul 08, 2002 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Jul 05, 2002 4.033 4.033 4.033 4.033 1,855 +0.00(+0.00%)
Jul 04, 2002 4.033 4.033 4.033 4.033 4,638 +0.00(+0.00%)
Jul 03, 2002 4.033 4.033 4.033 4.033 4,638 -0.13(-3.21%)
Jul 02, 2002 4.167 4.167 4.167 4.167 927 -0.00(-0.03%)
Jul 01, 2002 4.098 4.168 4.098 4.168 6,029 +0.14(+3.39%)
Jun 28, 2002 4.032 4.032 4.032 4.032 1,391 +0.04(+0.90%)
Jun 27, 2002 3.996 3.996 3.996 3.996 6,957 +0.00(+0.00%)
Jun 26, 2002 3.996 3.996 3.996 3.996 42,670 +0.02(+0.54%)
Jun 25, 2002 3.989 4.025 3.974 3.974 2,319 -0.11(-2.78%)
Jun 21, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Jun 20, 2002 4.088 4.088 4.088 4.088 927 +0.07(+1.86%)
Jun 19, 2002 4.013 4.013 4.013 4.013 463 +0.01(+0.22%)
Jun 18, 2002 4.005 4.005 4.005 4.005 0 +0.00(+0.00%)
Jun 17, 2002 4.005 4.005 4.005 4.005 463 +0.03(+0.76%)
Jun 14, 2002 3.974 3.974 3.974 3.974 0 +0.00(+0.00%)
Jun 12, 2002 3.974 3.974 3.974 3.974 0 +0.00(+0.00%)
Jun 11, 2002 3.974 3.974 3.974 3.974 0 +0.00(+0.00%)
Jun 10, 2002 3.974 3.974 3.974 3.974 0 +0.00(+0.00%)
Jun 07, 2002 3.974 3.974 3.974 3.974 0 +0.00(+0.00%)
Jun 06, 2002 3.974 3.974 3.974 3.974 0 +0.00(+0.00%)
Jun 05, 2002 4.023 4.305 3.974 3.974 23,190 +0.02(+0.55%)
May 31, 2002 3.938 3.953 3.937 3.953 38,959 +0.01(+0.25%)
May 28, 2002 4.017 4.017 3.943 3.943 2,782 -0.11(-2.73%)
May 27, 2002 4.061 4.061 4.053 4.053 2,319 +0.00(+0.00%)
May 24, 2002 4.061 4.061 4.053 4.053 2,319 -0.01(-0.18%)
May 23, 2002 4.101 4.101 4.061 4.061 3,710 -0.07(-1.74%)
May 22, 2002 4.140 4.140 4.132 4.132 1,391 -0.00(-0.10%)
May 21, 2002 4.138 4.138 4.137 4.137 1,391 -0.03(-0.72%)
May 20, 2002 4.164 4.167 4.164 4.167 1,855 -0.00(-0.03%)
May 17, 2002 4.168 4.168 4.168 4.168 463 +0.03(+0.76%)
May 16, 2002 4.137 4.137 4.137 4.137 0 +0.00(+0.00%)
May 15, 2002 4.137 4.137 4.137 4.137 0 +0.00(+0.00%)
May 14, 2002 4.137 4.137 4.137 4.137 0 +0.00(+0.00%)
May 13, 2002 4.137 4.137 4.137 4.137 0 +0.00(+0.00%)
May 10, 2002 4.138 4.140 4.137 4.137 5,101 -0.02(-0.42%)
May 09, 2002 4.153 4.154 4.153 4.154 11,131 +0.09(+2.30%)
May 08, 2002 4.061 4.061 4.061 4.061 0 +0.00(+0.00%)
May 07, 2002 4.061 4.061 4.061 4.061 1,855 +0.00(+0.00%)
May 06, 2002 4.061 4.061 4.061 4.061 0 +0.00(+0.00%)
May 03, 2002 4.061 4.061 4.061 4.061 0 +0.00(+0.00%)
May 02, 2002 4.061 4.061 4.061 4.061 1,391 +0.03(+0.71%)
May 01, 2002 4.032 4.032 4.032 4.032 0 +0.00(+0.00%)
Apr 30, 2002 4.168 4.269 4.032 4.032 19,943 -0.14(-3.28%)
Apr 29, 2002 4.168 4.168 4.168 4.168 3,710 -0.10(-2.36%)
Apr 26, 2002 4.197 4.269 4.197 4.269 1,391 +0.17(+4.21%)
Apr 25, 2002 4.097 4.097 4.097 4.097 2,319 +0.00(+0.00%)
Apr 24, 2002 4.168 4.168 4.097 4.097 6,029 -0.07(-1.72%)
Apr 23, 2002 4.204 4.204 4.168 4.168 14,841 -0.14(-3.33%)
Apr 22, 2002 3.838 4.312 3.838 4.312 6,957 +0.57(+15.38%)
Apr 19, 2002 3.838 3.838 3.737 3.737 1,855 -0.06(-1.70%)
Apr 18, 2002 3.809 3.809 3.766 3.802 1,391 +0.03(+0.81%)
Apr 17, 2002 3.771 3.771 3.771 3.771 0 +0.00(+0.00%)
Apr 16, 2002 3.737 3.771 3.737 3.771 4,869 +0.07(+1.85%)
Apr 15, 2002 3.665 3.703 3.665 3.703 4,382 +0.09(+2.58%)
Apr 12, 2002 3.669 3.669 3.610 3.610 3,895 +0.02(+0.65%)
Apr 11, 2002 3.587 3.587 3.587 3.587 5,356 -0.05(-1.32%)
Apr 10, 2002 3.635 3.635 3.635 3.635 2,434 +0.06(+1.72%)
Apr 09, 2002 3.573 3.573 3.573 3.573 3,408 +0.01(+0.38%)
Apr 08, 2002 3.559 3.559 3.559 3.559 0 +0.00(+0.00%)
Apr 05, 2002 3.635 3.696 3.559 3.559 10,226 -0.07(-1.89%)
Apr 04, 2002 3.635 3.635 3.628 3.628 19,479 -0.01(-0.19%)
Apr 03, 2002 3.635 3.635 3.635 3.635 973 +0.00(+0.00%)
Apr 02, 2002 3.635 3.635 3.635 3.635 1,460 +0.03(+0.76%)
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.