Bank of Marin Bancrp (NQ: BMRC )

20.41 -0.12 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.31 28.07 27.31 27.79 70,342 +0.26(+0.95%)
Jun 29, 2021 27.47 27.62 27.30 27.53 122,593 +0.26(+0.96%)
Jun 28, 2021 27.36 28.30 27.09 27.27 72,983 -0.03(-0.13%)
Jun 25, 2021 27.80 28.00 27.23 27.30 317,917 -0.43(-1.54%)
Jun 24, 2021 27.63 27.88 27.20 27.73 42,670 +0.33(+1.21%)
Jun 23, 2021 27.55 27.69 27.35 27.40 45,382 -0.13(-0.47%)
Jun 22, 2021 27.56 27.65 27.01 27.53 40,404 +0.07(+0.25%)
Jun 21, 2021 27.16 27.47 27.00 27.46 81,780 +0.59(+2.21%)
Jun 18, 2021 27.27 27.43 26.74 26.87 168,948 -0.68(-2.47%)
Jun 17, 2021 28.29 28.31 27.46 27.55 61,453 -0.59(-2.11%)
Jun 16, 2021 28.30 28.40 27.88 28.14 45,468 -0.11(-0.40%)
Jun 15, 2021 28.00 28.46 27.86 28.25 40,898 +0.22(+0.78%)
Jun 14, 2021 28.33 28.33 27.81 28.04 27,640 -0.42(-1.47%)
Jun 11, 2021 28.65 28.74 28.39 28.45 35,241 -0.10(-0.37%)
Jun 10, 2021 29.25 29.25 28.51 28.56 30,485 -0.64(-2.18%)
Jun 09, 2021 29.58 29.79 29.16 29.19 39,509 -0.38(-1.30%)
Jun 08, 2021 29.67 29.82 29.47 29.58 37,493 -0.12(-0.41%)
Jun 07, 2021 29.60 29.73 29.55 29.70 21,203 +0.09(+0.29%)
Jun 04, 2021 29.39 29.66 29.25 29.61 31,876 +0.17(+0.56%)
Jun 03, 2021 29.31 29.54 29.31 29.45 37,841 +0.06(+0.21%)
Jun 02, 2021 29.75 29.84 29.31 29.39 35,847 -0.24(-0.79%)
Jun 01, 2021 29.33 29.75 29.33 29.62 41,343 +0.25(+0.86%)
May 28, 2021 29.40 29.40 29.00 29.37 36,751 +0.06(+0.21%)
May 27, 2021 29.75 29.75 29.26 29.31 42,881 +0.08(+0.27%)
May 26, 2021 28.67 29.33 28.31 29.23 47,712 +0.64(+2.22%)
May 25, 2021 30.06 30.06 28.59 28.59 61,440 -1.41(-4.70%)
May 24, 2021 30.44 30.44 29.99 30.00 38,578 -0.42(-1.37%)
May 21, 2021 30.25 30.83 30.00 30.42 40,268 +0.40(+1.34%)
May 20, 2021 30.53 30.53 29.63 30.02 65,928 -0.48(-1.57%)
May 19, 2021 30.42 30.77 30.00 30.50 49,997 -0.31(-1.02%)
May 18, 2021 31.31 31.43 30.80 30.81 70,296 -0.44(-1.39%)
May 17, 2021 31.04 31.35 30.95 31.25 96,101 +0.14(+0.45%)
May 14, 2021 31.22 31.29 30.98 31.11 93,560 +0.15(+0.48%)
May 13, 2021 30.22 31.18 30.22 30.96 97,307 +0.61(+2.01%)
May 12, 2021 30.80 31.24 30.26 30.35 72,201 -0.37(-1.22%)
May 11, 2021 30.67 30.79 30.14 30.73 72,516 +0.12(+0.40%)
May 10, 2021 31.55 31.55 30.59 30.61 102,670 -0.64(-2.06%)
May 07, 2021 30.91 31.29 30.91 31.25 84,565 +0.07(+0.22%)
May 06, 2021 30.92 31.27 30.80 31.18 109,188 +0.14(+0.45%)
May 05, 2021 30.73 31.18 30.73 31.04 48,798 +0.03(+0.11%)
May 04, 2021 30.91 31.19 30.41 31.01 67,613 +0.04(+0.14%)
May 03, 2021 31.16 31.16 30.73 30.96 61,295 +0.10(+0.34%)
Apr 30, 2021 31.13 31.39 30.75 30.86 83,447 -0.66(-2.10%)
Apr 29, 2021 31.47 31.53 31.21 31.52 117,875 +0.38(+1.23%)
Apr 28, 2021 31.15 31.27 30.90 31.14 88,562 -0.02(-0.06%)
Apr 27, 2021 31.08 31.26 30.86 31.15 99,741 +0.14(+0.45%)
Apr 26, 2021 31.17 31.65 31.00 31.02 95,232 -0.09(-0.28%)
Apr 23, 2021 30.86 31.43 30.86 31.10 143,708 +0.35(+1.15%)
Apr 22, 2021 31.17 31.17 30.65 30.75 139,898 -0.28(-0.89%)
Apr 21, 2021 30.52 31.10 30.44 31.02 168,929 +0.59(+1.93%)
Apr 20, 2021 31.73 31.73 30.44 30.44 160,044 -0.86(-2.74%)
Apr 19, 2021 33.60 33.60 31.10 31.29 192,369 -2.52(-7.45%)
Apr 16, 2021 34.16 34.37 33.44 33.81 28,880 -0.10(-0.28%)
Apr 15, 2021 34.33 34.33 33.44 33.91 25,948 -0.17(-0.51%)
Apr 14, 2021 33.69 34.19 33.69 34.08 23,641 +0.36(+1.08%)
Apr 13, 2021 34.30 34.30 33.66 33.72 26,797 -0.48(-1.39%)
Apr 12, 2021 34.09 34.32 33.94 34.19 29,468 -0.01(-0.03%)
Apr 09, 2021 33.75 34.29 33.71 34.20 25,414 +0.19(+0.56%)
Apr 08, 2021 33.61 34.24 33.50 34.01 19,957 +0.18(+0.54%)
Apr 07, 2021 34.19 34.27 33.76 33.83 32,185 -0.48(-1.39%)
Apr 06, 2021 34.14 34.55 34.08 34.31 20,231 -0.07(-0.20%)
Apr 05, 2021 34.68 34.68 33.81 34.37 34,747 -0.07(-0.20%)
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.