Indicators

Bank of Marin Bancrp (NQ: BMRC )

15.30 -0.08 (-0.52%)

Streaming Delayed Price Updated: 9:39 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.37	35.48	35.04	35.09	33,327	-0.28(-0.79%)
Sep 27, 2019	35.37	35.82	35.24	35.37	16,318	+0.04(+0.12%)
Sep 26, 2019	35.85	35.98	35.31	35.32	21,047	-0.67(-1.86%)
Sep 25, 2019	35.75	36.14	35.52	35.99	30,068	+0.48(+1.36%)
Sep 24, 2019	36.35	36.35	35.18	35.51	30,827	-0.78(-2.14%)
Sep 23, 2019	36.80	36.86	36.19	36.29	32,347	-0.63(-1.70%)
Sep 20, 2019	36.26	37.17	36.16	36.91	129,957	+0.58(+1.58%)
Sep 19, 2019	36.96	37.29	36.32	36.34	30,209	-0.53(-1.44%)
Sep 18, 2019	36.68	37.07	36.53	36.87	32,349	+0.19(+0.53%)
Sep 17, 2019	36.73	37.00	36.26	36.68	32,258	-0.32(-0.87%)
Sep 16, 2019	36.61	37.09	36.38	37.00	38,938	-0.19(-0.52%)
Sep 13, 2019	36.92	37.51	36.25	37.19	31,809	+0.63(+1.74%)
Sep 12, 2019	36.36	36.90	35.69	36.56	38,715	+0.05(+0.14%)
Sep 11, 2019	35.19	36.63	35.01	36.51	32,130	+1.37(+3.90%)
Sep 10, 2019	34.72	35.42	34.50	35.14	25,701	+0.39(+1.12%)
Sep 09, 2019	33.78	34.88	33.45	34.75	36,670	+1.18(+3.50%)
Sep 06, 2019	34.22	34.22	33.47	33.57	19,747	-0.57(-1.66%)
Sep 05, 2019	33.91	34.38	33.80	34.14	48,230	+0.31(+0.93%)
Sep 04, 2019	34.16	34.16	33.73	33.83	25,843	-0.15(-0.45%)

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.