Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bank of Marin Bancrp
(NQ:
BMRC
)
15.84
+0.28 (+1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
6.851
6.859
6.844
6.844
11,928
-0.01(-0.21%)
Apr 29, 2004
6.866
6.866
6.859
6.859
917
+0.12(+1.81%)
Apr 28, 2004
6.939
6.975
6.712
6.737
8,258
-0.22(-3.21%)
Apr 27, 2004
6.902
6.975
6.774
6.960
10,551
+0.07(+0.99%)
Apr 26, 2004
7.011
7.011
6.892
6.892
2,293
+0.14(+2.11%)
Apr 23, 2004
6.975
6.975
6.750
6.750
24,774
-0.08(-1.17%)
Apr 22, 2004
6.670
6.830
6.670
6.830
14,681
+0.15(+2.17%)
Apr 21, 2004
6.539
6.757
6.379
6.684
17,433
+0.16(+2.52%)
Apr 20, 2004
6.530
6.539
6.333
6.520
13,304
-0.00(-0.04%)
Apr 19, 2004
6.030
6.536
5.958
6.523
44,501
+0.57(+9.49%)
Apr 16, 2004
5.958
5.958
5.937
5.958
22,480
+0.04(+0.69%)
Apr 15, 2004
6.102
6.102
5.885
5.917
24,774
+0.10(+1.67%)
Apr 14, 2004
5.791
5.821
5.791
5.820
1,376
+0.01(+0.12%)
Apr 13, 2004
5.821
5.821
5.812
5.812
6,881
+0.00(+0.00%)
Apr 12, 2004
5.812
5.815
5.812
5.812
4,587
+0.00(+0.03%)
Apr 08, 2004
5.958
5.958
5.811
5.811
19,268
-0.18(-3.05%)
Apr 07, 2004
5.994
5.994
5.994
5.994
6,881
+0.00(+0.00%)
Apr 06, 2004
5.977
5.994
5.975
5.994
9,634
-0.22(-3.51%)
Apr 05, 2004
6.212
6.212
6.212
6.212
917
+0.25(+4.27%)
Apr 02, 2004
5.958
5.958
5.958
5.958
458
-0.14(-2.33%)
Apr 01, 2004
6.067
6.100
6.067
6.100
917
+0.13(+2.14%)
Mar 31, 2004
5.958
5.972
5.958
5.972
1,376
-0.13(-2.14%)
Mar 30, 2004
6.103
6.103
6.103
6.103
0
+0.00(+0.00%)
Mar 29, 2004
6.109
6.109
5.980
6.103
27,068
-0.16(-2.55%)
Mar 26, 2004
6.248
6.263
6.248
6.263
14,681
+0.01(+0.23%)
Mar 25, 2004
6.248
6.248
6.248
6.248
8,258
+0.15(+2.38%)
Mar 24, 2004
6.263
6.263
6.102
6.103
14,681
-0.17(-2.67%)
Mar 23, 2004
6.248
6.270
6.139
6.270
9,175
-0.01(-0.23%)
Mar 22, 2004
6.285
6.285
6.285
6.285
2,293
+0.04(+0.58%)
Mar 19, 2004
6.248
6.248
6.248
6.248
2,752
+0.00(+0.00%)
Mar 18, 2004
6.248
6.248
6.248
6.248
1,376
+0.00(+0.00%)
Mar 17, 2004
6.248
6.248
6.248
6.248
2,293
+0.00(+0.00%)
Mar 16, 2004
6.248
6.248
6.248
6.248
458
+0.11(+1.78%)
Mar 15, 2004
6.139
6.139
6.139
6.139
2,752
+0.00(+0.00%)
Mar 12, 2004
6.139
6.139
6.139
6.139
917
+0.00(+0.00%)
Mar 11, 2004
6.206
6.206
6.139
6.139
13,763
-0.08(-1.26%)
Mar 10, 2004
6.260
6.260
6.218
6.218
1,835
-0.03(-0.49%)
Mar 09, 2004
6.248
6.285
6.199
6.248
11,010
-0.07(-1.15%)
Mar 08, 2004
6.321
6.321
6.321
6.321
458
+0.04(+0.58%)
Mar 05, 2004
6.285
6.285
6.285
6.285
1,835
-0.12(-1.84%)
Mar 04, 2004
6.293
6.402
6.289
6.402
1,835
-0.17(-2.63%)
Mar 03, 2004
6.575
6.575
6.575
6.575
458
+0.08(+1.16%)
Mar 02, 2004
6.497
6.500
6.497
6.500
917
+0.22(+3.42%)
Mar 01, 2004
6.285
6.285
6.285
6.285
1,835
-0.04(-0.57%)
Feb 27, 2004
6.321
6.321
6.321
6.321
0
+0.00(+0.00%)
Feb 26, 2004
6.321
6.321
6.321
6.321
2,293
+0.07(+1.16%)
Feb 25, 2004
6.248
6.248
6.248
6.248
0
+0.00(+0.00%)
Feb 24, 2004
6.248
6.248
6.248
6.248
1,376
+0.06(+0.94%)
Feb 23, 2004
6.190
6.190
6.190
6.190
0
+0.00(+0.00%)
Feb 20, 2004
6.190
6.190
6.190
6.190
0
+0.00(+0.00%)
Feb 19, 2004
6.190
6.190
6.190
6.190
4,587
-0.11(-1.68%)
Feb 18, 2004
6.296
6.296
6.296
6.296
0
+0.00(+0.00%)
Feb 17, 2004
6.296
6.296
6.296
6.296
0
+0.00(+0.00%)
Feb 13, 2004
6.296
6.296
6.296
6.296
458
-0.13(-2.08%)
Feb 12, 2004
6.466
6.467
6.430
6.430
11,469
-0.04(-0.56%)
Feb 11, 2004
6.575
6.902
6.466
6.466
9,175
+0.00(+0.00%)
Feb 10, 2004
6.538
6.538
6.466
6.466
5,046
+0.00(+0.00%)
Feb 09, 2004
6.336
6.466
6.336
6.466
1,835
+0.00(+0.00%)
Feb 06, 2004
6.575
6.575
6.360
6.466
17,892
-0.11(-1.66%)
Feb 05, 2004
6.575
6.575
6.575
6.575
917
+0.11(+1.68%)
Feb 04, 2004
6.466
6.494
6.466
6.466
5,046
-0.11(-1.66%)
Feb 03, 2004
6.575
6.575
6.575
6.575
2,752
+0.00(+0.00%)
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
.