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 (%)
Feb 28, 2003
4.222
4.226
4.211
4.211
11,746
-0.01(-0.26%)
Feb 27, 2003
4.222
4.222
4.222
4.222
7,341
+0.00(+0.00%)
Feb 26, 2003
4.221
4.222
4.221
4.222
2,447
+0.00(+0.00%)
Feb 25, 2003
4.201
4.222
4.201
4.222
15,662
+0.03(+0.62%)
Feb 24, 2003
4.214
4.214
4.197
4.197
13,704
-0.02(-0.39%)
Feb 21, 2003
4.221
4.221
4.190
4.213
7,831
-0.01(-0.23%)
Feb 20, 2003
4.232
4.232
4.222
4.222
3,426
-0.03(-0.64%)
Feb 19, 2003
4.250
4.250
4.250
4.250
978
+0.00(+0.03%)
Feb 18, 2003
4.248
4.250
4.232
4.248
5,384
+0.01(+0.29%)
Feb 14, 2003
4.224
4.236
4.224
4.236
3,426
+0.01(+0.29%)
Feb 13, 2003
4.266
4.266
4.224
4.224
9,299
-0.07(-1.52%)
Feb 12, 2003
4.266
4.289
4.256
4.289
9,789
+0.02(+0.51%)
Feb 11, 2003
4.288
4.289
4.267
4.267
1,957
+0.11(+2.72%)
Feb 10, 2003
4.154
4.154
4.154
4.154
489
-0.11(-2.59%)
Feb 07, 2003
4.126
4.331
4.126
4.265
9,299
+0.18(+4.37%)
Feb 06, 2003
4.085
4.086
4.085
4.086
8,810
+0.00(+0.03%)
Feb 05, 2003
3.949
4.086
3.949
4.085
28,877
+0.18(+4.68%)
Feb 03, 2003
3.883
3.902
3.882
3.902
8,320
+0.02(+0.52%)
Jan 31, 2003
3.882
3.882
3.871
3.882
28,877
-0.00(-0.04%)
Jan 30, 2003
3.936
3.935
3.883
3.883
5,384
-0.05(-1.35%)
Jan 29, 2003
3.943
3.951
3.930
3.936
7,341
-0.01(-0.38%)
Jan 28, 2003
3.931
3.951
3.931
3.951
3,426
+0.02(+0.55%)
Jan 27, 2003
3.991
3.991
3.930
3.930
6,362
-0.09(-2.20%)
Jan 24, 2003
4.018
4.018
4.018
4.018
489
+0.01(+0.37%)
Jan 23, 2003
4.003
4.034
4.003
4.003
4,894
+0.04(+0.90%)
Jan 22, 2003
3.992
3.992
3.968
3.968
978
+0.01(+0.27%)
Jan 21, 2003
3.964
3.964
3.957
3.957
3,915
+0.00(+0.00%)
Jan 17, 2003
3.861
3.957
3.861
3.957
11,257
+0.07(+1.82%)
Jan 16, 2003
3.880
3.889
3.841
3.886
9,299
+0.07(+1.82%)
Jan 15, 2003
3.816
3.816
3.816
3.816
2,936
-0.07(-1.68%)
Jan 14, 2003
3.882
3.882
3.882
3.882
0
+0.00(+0.00%)
Jan 13, 2003
3.891
3.891
3.882
3.882
1,468
+0.00(+0.00%)
Jan 10, 2003
3.882
3.882
3.882
3.882
489
-0.00(-0.04%)
Jan 09, 2003
3.883
3.883
3.883
3.883
489
-0.01(-0.17%)
Jan 08, 2003
3.890
3.890
3.890
3.890
0
+0.00(+0.00%)
Jan 07, 2003
3.883
3.890
3.883
3.890
10,278
-0.03(-0.66%)
Jan 06, 2003
3.909
3.916
3.909
3.916
9,789
-0.07(-1.78%)
Jan 03, 2003
3.987
3.987
3.987
3.987
489
+0.06(+1.46%)
Jan 02, 2003
3.950
3.950
3.930
3.930
3,915
-0.03(-0.86%)
Dec 31, 2002
3.964
3.964
3.964
3.964
21,046
-0.01(-0.34%)
Dec 27, 2002
3.957
3.977
3.950
3.977
44,540
+0.02(+0.52%)
Dec 26, 2002
3.957
3.957
3.950
3.957
11,746
+0.01(+0.17%)
Dec 24, 2002
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Dec 23, 2002
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Dec 20, 2002
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Dec 19, 2002
3.934
3.950
3.934
3.950
1,957
-0.00(-0.07%)
Dec 18, 2002
3.968
3.985
3.953
3.953
3,426
+0.02(+0.59%)
Dec 17, 2002
3.930
3.930
3.930
3.930
0
+0.00(+0.00%)
Dec 16, 2002
3.930
3.930
3.930
3.930
0
+0.00(+0.00%)
Dec 13, 2002
3.930
3.930
3.930
3.930
489
+0.00(+0.00%)
Dec 12, 2002
3.934
3.934
3.930
3.930
1,957
-0.02(-0.48%)
Dec 11, 2002
3.949
3.949
3.949
3.949
6,852
+0.01(+0.31%)
Dec 10, 2002
3.936
3.936
3.936
3.936
6,852
+0.00(+0.00%)
Dec 09, 2002
3.935
3.936
3.935
3.936
1,468
+0.00(+0.00%)
Dec 06, 2002
3.919
3.936
3.919
3.936
2,936
-0.02(-0.55%)
Dec 05, 2002
3.958
3.958
3.958
3.958
489
+0.00(+0.00%)
Dec 04, 2002
3.958
3.958
3.958
3.958
0
+0.00(+0.00%)
Dec 03, 2002
3.979
3.979
3.947
3.958
4,405
-0.02(-0.48%)
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
.