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
)
15.56
+0.37 (+2.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2003
4.759
4.759
4.759
4.759
458
-0.06(-1.30%)
Apr 29, 2003
4.904
4.904
4.821
4.821
4,129
+0.06(+1.34%)
Apr 28, 2003
4.752
4.758
4.752
4.758
10,093
+0.00(+0.00%)
Apr 25, 2003
4.688
4.758
4.461
4.758
11,469
-0.04(-0.79%)
Apr 24, 2003
4.708
4.795
4.708
4.795
917
+0.09(+1.85%)
Apr 23, 2003
4.795
4.795
4.708
4.708
917
-0.20(-4.00%)
Apr 22, 2003
4.577
5.195
4.577
4.904
11,469
+0.21(+4.55%)
Apr 21, 2003
4.505
4.691
4.505
4.691
2,752
+0.04(+0.88%)
Apr 17, 2003
4.476
4.650
4.476
4.650
5,046
+0.28(+6.49%)
Apr 16, 2003
4.432
4.432
4.359
4.367
18,810
+0.21(+5.17%)
Apr 15, 2003
4.152
4.152
4.152
4.152
10,597
-0.21(-4.76%)
Apr 14, 2003
4.217
4.394
4.217
4.359
14,451
+0.21(+4.96%)
Apr 11, 2003
4.179
4.186
4.153
4.153
4,817
-0.01(-0.17%)
Apr 10, 2003
4.152
4.160
4.152
4.160
1,445
+0.01(+0.20%)
Apr 09, 2003
4.152
4.152
4.152
4.152
0
+0.00(+0.00%)
Apr 08, 2003
4.152
4.152
4.152
4.152
963
+0.00(+0.00%)
Apr 07, 2003
4.124
4.152
4.124
4.152
1,926
+0.04(+0.91%)
Apr 04, 2003
4.114
4.114
4.114
4.114
0
+0.00(+0.00%)
Apr 03, 2003
4.134
4.134
4.114
4.114
21,195
-0.02(-0.47%)
Apr 02, 2003
4.171
4.171
4.134
4.134
21,677
+0.00(+0.00%)
Apr 01, 2003
4.134
4.134
4.134
4.134
2,890
+0.00(+0.00%)
Mar 31, 2003
4.134
4.134
4.134
4.134
9,634
-0.02(-0.43%)
Mar 28, 2003
4.152
4.152
4.152
4.152
481
-0.02(-0.46%)
Mar 27, 2003
4.171
4.171
4.171
4.171
0
+0.00(+0.00%)
Mar 26, 2003
4.083
4.171
4.083
4.171
1,926
+0.01(+0.30%)
Mar 25, 2003
4.152
4.159
4.152
4.159
2,408
+0.02(+0.40%)
Mar 24, 2003
4.142
4.142
4.142
4.142
963
+0.02(+0.54%)
Mar 21, 2003
4.113
4.120
4.113
4.120
963
+0.04(+0.92%)
Mar 20, 2003
4.083
4.083
4.083
4.083
6,744
+0.00(+0.00%)
Mar 19, 2003
4.083
4.083
4.083
4.083
1,445
+0.01(+0.34%)
Mar 18, 2003
4.069
4.069
4.069
4.069
0
+0.00(+0.00%)
Mar 17, 2003
4.069
4.069
4.069
4.069
2,408
-0.01(-0.34%)
Mar 14, 2003
4.083
4.083
4.083
4.083
963
-0.04(-0.94%)
Mar 13, 2003
4.121
4.121
4.121
4.121
0
+0.00(+0.00%)
Mar 12, 2003
4.117
4.121
4.117
4.121
10,597
+0.01(+0.20%)
Mar 11, 2003
4.173
4.173
3.944
4.113
50,099
-0.06(-1.43%)
Mar 10, 2003
4.181
4.182
4.173
4.173
3,853
-0.01(-0.20%)
Mar 07, 2003
4.181
4.181
4.181
4.181
481
+0.00(+0.07%)
Mar 06, 2003
4.200
4.200
4.178
4.178
3,853
-0.06(-1.34%)
Mar 05, 2003
4.236
4.254
4.200
4.235
11,079
-0.00(-0.03%)
Mar 04, 2003
4.236
4.236
4.236
4.236
1,445
+0.00(+0.00%)
Mar 03, 2003
4.280
4.280
4.217
4.236
18,305
-0.04(-1.00%)
Feb 28, 2003
4.290
4.294
4.279
4.279
11,561
-0.01(-0.26%)
Feb 27, 2003
4.290
4.290
4.290
4.290
7,225
+0.00(+0.00%)
Feb 26, 2003
4.289
4.290
4.289
4.290
2,408
+0.00(+0.00%)
Feb 25, 2003
4.268
4.290
4.268
4.290
15,415
+0.03(+0.62%)
Feb 24, 2003
4.282
4.282
4.264
4.264
13,488
-0.02(-0.39%)
Feb 21, 2003
4.289
4.289
4.257
4.280
7,707
-0.01(-0.23%)
Feb 20, 2003
4.300
4.300
4.290
4.290
3,372
-0.03(-0.64%)
Feb 19, 2003
4.318
4.318
4.318
4.318
963
+0.00(+0.03%)
Feb 18, 2003
4.316
4.318
4.300
4.316
5,298
+0.01(+0.29%)
Feb 14, 2003
4.292
4.304
4.292
4.304
3,372
+0.01(+0.29%)
Feb 13, 2003
4.334
4.334
4.292
4.292
9,152
-0.07(-1.52%)
Feb 12, 2003
4.334
4.358
4.325
4.358
9,634
+0.02(+0.51%)
Feb 11, 2003
4.357
4.358
4.336
4.336
1,926
+0.11(+2.72%)
Feb 10, 2003
4.221
4.221
4.221
4.221
481
-0.11(-2.59%)
Feb 07, 2003
4.192
4.401
4.192
4.333
9,152
+0.18(+4.37%)
Feb 06, 2003
4.150
4.152
4.150
4.152
8,670
+0.00(+0.03%)
Feb 05, 2003
4.012
4.152
4.012
4.150
28,421
+0.19(+4.68%)
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
.