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
)
16.29
-0.02 (-0.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
6.743
6.750
6.736
6.736
12,119
-0.01(-0.21%)
Apr 29, 2004
6.758
6.758
6.750
6.750
932
+0.12(+1.81%)
Apr 28, 2004
6.829
6.865
6.606
6.630
8,390
-0.22(-3.21%)
Apr 27, 2004
6.793
6.865
6.667
6.850
10,721
+0.07(+0.99%)
Apr 26, 2004
6.901
6.901
6.783
6.783
2,330
+0.14(+2.11%)
Apr 23, 2004
6.865
6.865
6.643
6.643
25,172
-0.08(-1.17%)
Apr 22, 2004
6.564
6.722
6.564
6.722
14,916
+0.14(+2.17%)
Apr 21, 2004
6.436
6.650
6.278
6.579
17,713
+0.16(+2.52%)
Apr 20, 2004
6.427
6.436
6.233
6.417
13,518
-0.00(-0.04%)
Apr 19, 2004
5.935
6.433
5.864
6.420
45,216
+0.56(+9.49%)
Apr 16, 2004
5.864
5.864
5.844
5.864
22,841
+0.04(+0.69%)
Apr 15, 2004
6.005
6.005
5.792
5.824
25,172
+0.10(+1.67%)
Apr 14, 2004
5.699
5.729
5.699
5.728
1,398
+0.01(+0.12%)
Apr 13, 2004
5.729
5.729
5.721
5.721
6,992
+0.00(+0.00%)
Apr 12, 2004
5.721
5.723
5.721
5.721
4,661
+0.00(+0.03%)
Apr 08, 2004
5.864
5.864
5.719
5.719
19,578
-0.18(-3.05%)
Apr 07, 2004
5.899
5.899
5.899
5.899
6,992
+0.00(+0.00%)
Apr 06, 2004
5.882
5.899
5.881
5.899
9,789
-0.21(-3.51%)
Apr 05, 2004
6.114
6.114
6.114
6.114
932
+0.25(+4.27%)
Apr 02, 2004
5.864
5.864
5.864
5.864
466
-0.14(-2.33%)
Apr 01, 2004
5.971
6.004
5.971
6.004
932
+0.13(+2.14%)
Mar 31, 2004
5.864
5.878
5.864
5.878
1,398
-0.13(-2.14%)
Mar 30, 2004
6.007
6.007
6.007
6.007
0
+0.00(+0.00%)
Mar 29, 2004
6.012
6.012
5.885
6.007
27,502
-0.16(-2.55%)
Mar 26, 2004
6.150
6.164
6.150
6.164
14,916
+0.01(+0.23%)
Mar 25, 2004
6.150
6.150
6.150
6.150
8,390
+0.14(+2.38%)
Mar 24, 2004
6.164
6.164
6.005
6.007
14,916
-0.16(-2.67%)
Mar 23, 2004
6.150
6.171
6.042
6.171
9,322
-0.01(-0.23%)
Mar 22, 2004
6.185
6.185
6.185
6.185
2,330
+0.04(+0.58%)
Mar 19, 2004
6.150
6.150
6.150
6.150
2,796
+0.00(+0.00%)
Mar 18, 2004
6.150
6.150
6.150
6.150
1,398
+0.00(+0.00%)
Mar 17, 2004
6.150
6.150
6.150
6.150
2,330
+0.00(+0.00%)
Mar 16, 2004
6.150
6.150
6.150
6.150
466
+0.11(+1.78%)
Mar 15, 2004
6.042
6.042
6.042
6.042
2,796
+0.00(+0.00%)
Mar 12, 2004
6.042
6.042
6.042
6.042
932
+0.00(+0.00%)
Mar 11, 2004
6.108
6.108
6.042
6.042
13,984
-0.08(-1.26%)
Mar 10, 2004
6.161
6.161
6.120
6.120
1,864
-0.03(-0.49%)
Mar 09, 2004
6.150
6.185
6.101
6.150
11,187
-0.07(-1.15%)
Mar 08, 2004
6.221
6.221
6.221
6.221
466
+0.04(+0.58%)
Mar 05, 2004
6.186
6.186
6.185
6.185
1,864
-0.12(-1.84%)
Mar 04, 2004
6.194
6.301
6.190
6.301
1,864
-0.17(-2.63%)
Mar 03, 2004
6.471
6.471
6.471
6.471
466
+0.07(+1.16%)
Mar 02, 2004
6.394
6.397
6.394
6.397
932
+0.21(+3.42%)
Mar 01, 2004
6.185
6.185
6.185
6.185
1,864
-0.04(-0.57%)
Feb 27, 2004
6.221
6.221
6.221
6.221
0
+0.00(+0.00%)
Feb 26, 2004
6.221
6.221
6.221
6.221
2,330
+0.07(+1.16%)
Feb 25, 2004
6.150
6.150
6.150
6.150
0
+0.00(+0.00%)
Feb 24, 2004
6.150
6.150
6.150
6.150
1,398
+0.06(+0.94%)
Feb 23, 2004
6.092
6.092
6.092
6.092
0
+0.00(+0.00%)
Feb 20, 2004
6.092
6.092
6.092
6.092
0
+0.00(+0.00%)
Feb 19, 2004
6.092
6.092
6.092
6.092
4,661
-0.10(-1.68%)
Feb 18, 2004
6.197
6.197
6.197
6.197
0
+0.00(+0.00%)
Feb 17, 2004
6.197
6.197
6.197
6.197
0
+0.00(+0.00%)
Feb 13, 2004
6.197
6.197
6.197
6.197
466
-0.13(-2.08%)
Feb 12, 2004
6.364
6.365
6.328
6.328
11,653
-0.04(-0.56%)
Feb 11, 2004
6.471
6.793
6.364
6.364
9,322
+0.00(+0.00%)
Feb 10, 2004
6.434
6.434
6.364
6.364
5,127
+0.00(+0.00%)
Feb 09, 2004
6.236
6.364
6.236
6.364
1,864
+0.00(+0.00%)
Feb 06, 2004
6.471
6.471
6.260
6.364
18,179
-0.11(-1.66%)
Feb 05, 2004
6.471
6.471
6.471
6.471
932
+0.11(+1.68%)
Feb 04, 2004
6.364
6.391
6.364
6.364
5,127
-0.11(-1.66%)
Feb 03, 2004
6.471
6.471
6.471
6.471
2,796
+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
.