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
)
16.12
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 21, 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 (%)
Aug 29, 2008
10.84
10.99
10.77
10.93
13,400
-0.04(-0.39%)
Aug 28, 2008
10.82
11.08
10.73
10.97
22,296
+0.24(+2.25%)
Aug 27, 2008
10.61
10.73
10.61
10.73
28,697
+0.13(+1.21%)
Aug 26, 2008
10.55
10.60
10.54
10.60
18,149
+0.23(+2.19%)
Aug 25, 2008
10.21
10.38
10.21
10.38
4,650
+0.15(+1.49%)
Aug 22, 2008
10.06
10.43
10.06
10.22
9,186
+0.18(+1.84%)
Aug 21, 2008
10.10
10.15
10.01
10.04
9,366
-0.22(-2.11%)
Aug 20, 2008
10.52
10.55
10.26
10.26
14,206
-0.33(-3.15%)
Aug 19, 2008
10.59
10.59
10.59
10.59
5,214
+0.00(+0.00%)
Aug 18, 2008
10.62
10.64
10.52
10.59
22,837
+0.11(+1.02%)
Aug 15, 2008
10.50
10.55
10.41
10.48
10,034
-0.14(-1.30%)
Aug 14, 2008
10.64
10.64
10.46
10.62
8,151
-0.00(-0.03%)
Aug 13, 2008
10.54
10.64
10.40
10.63
8,912
+0.13(+1.22%)
Aug 12, 2008
10.47
10.64
10.30
10.50
12,985
-0.01(-0.07%)
Aug 11, 2008
10.20
10.52
10.20
10.50
13,222
+0.31(+2.99%)
Aug 08, 2008
10.20
10.20
10.10
10.20
17,264
+0.18(+1.77%)
Aug 07, 2008
10.11
10.51
10.02
10.02
52,735
-0.09(-0.88%)
Aug 06, 2008
10.11
10.11
10.08
10.11
18,144
+0.06(+0.56%)
Aug 05, 2008
10.09
10.20
9.937
10.05
59,571
+0.16(+1.58%)
Aug 04, 2008
10.11
10.11
9.841
9.898
10,683
-0.21(-2.11%)
Aug 01, 2008
10.04
10.11
10.04
10.11
6,511
+0.00(+0.03%)
Jul 31, 2008
10.09
10.11
10.04
10.11
10,595
+0.05(+0.49%)
Jul 30, 2008
10.11
10.11
10.06
10.06
3,805
-0.05(-0.46%)
Jul 29, 2008
10.10
10.11
9.969
10.10
23,141
-0.09(-0.91%)
Jul 28, 2008
10.19
10.25
10.13
10.20
23,677
-0.00(-0.03%)
Jul 25, 2008
10.12
10.20
10.12
10.20
6,905
-0.16(-1.51%)
Jul 24, 2008
10.43
10.43
10.15
10.36
24,694
+0.61(+6.30%)
Jul 23, 2008
10.24
10.25
9.632
9.742
24,438
-0.35(-3.51%)
Jul 22, 2008
9.579
10.39
9.561
10.10
114,060
+0.53(+5.49%)
Jul 21, 2008
9.565
9.579
9.480
9.572
27,930
+0.12(+1.24%)
Jul 18, 2008
9.121
9.476
9.121
9.455
7,348
+0.51(+5.67%)
Jul 17, 2008
8.710
9.008
8.692
8.947
24,066
+0.28(+3.19%)
Jul 16, 2008
8.603
8.671
8.603
8.671
13,738
+0.07(+0.78%)
Jul 15, 2008
8.603
8.653
8.603
8.603
54,111
-0.01(-0.17%)
Jul 14, 2008
8.688
8.781
8.617
8.617
24,965
-0.16(-1.86%)
Jul 11, 2008
8.781
8.798
8.607
8.781
52,253
+0.00(+0.00%)
Jul 10, 2008
8.674
8.866
8.674
8.781
6,342
-0.04(-0.40%)
Jul 09, 2008
8.851
8.851
8.781
8.816
29,946
+0.05(+0.57%)
Jul 08, 2008
8.855
8.933
8.681
8.766
9,468
-0.23(-2.56%)
Jul 07, 2008
8.798
9.533
8.610
8.997
15,255
-0.22(-2.42%)
Jul 04, 2008
8.621
9.224
8.621
9.220
13,617
+0.00(+0.00%)
Jul 03, 2008
8.621
9.224
8.621
9.220
13,617
+0.53(+6.08%)
Jul 02, 2008
8.578
8.837
8.578
8.692
9,473
+0.14(+1.66%)
Jul 01, 2008
8.635
8.752
8.550
8.550
17,617
-0.11(-1.23%)
Jun 30, 2008
8.781
8.800
8.514
8.656
7,520
+0.11(+1.24%)
Jun 27, 2008
8.862
8.869
8.550
8.550
14,228
-0.06(-0.70%)
Jun 26, 2008
8.869
8.969
8.553
8.610
85,134
-0.36(-4.03%)
Jun 25, 2008
9.011
9.011
8.972
8.972
3,805
+0.02(+0.20%)
Jun 24, 2008
8.869
9.043
8.869
8.954
9,048
+0.05(+0.56%)
Jun 23, 2008
9.270
9.469
8.869
8.905
8,033
-0.53(-5.60%)
Jun 20, 2008
9.401
9.433
9.330
9.433
58,756
+0.10(+1.06%)
Jun 19, 2008
9.501
9.501
9.327
9.334
7,328
+0.02(+0.19%)
Jun 18, 2008
9.302
9.451
9.295
9.316
48,369
-0.10(-1.02%)
Jun 17, 2008
9.352
9.604
9.235
9.412
50,835
-0.07(-0.79%)
Jun 16, 2008
9.657
9.724
9.479
9.487
12,873
-0.24(-2.52%)
Jun 13, 2008
9.557
9.749
9.557
9.731
7,751
+0.33(+3.51%)
Jun 12, 2008
9.359
9.806
9.348
9.401
7,790
+0.04(+0.38%)
Jun 11, 2008
9.568
9.699
9.352
9.366
15,900
-0.36(-3.68%)
Jun 10, 2008
9.611
9.877
9.476
9.724
10,852
+0.12(+1.29%)
Jun 09, 2008
9.902
9.902
9.529
9.600
17,391
-0.27(-2.70%)
Jun 06, 2008
9.898
9.898
9.809
9.866
20,743
-0.04(-0.36%)
Jun 05, 2008
9.930
9.930
9.902
9.902
3,072
+0.10(+1.01%)
Jun 04, 2008
10.11
10.11
9.760
9.802
19,900
-0.26(-2.61%)
Jun 03, 2008
10.26
10.26
10.06
10.06
4,225
-0.17(-1.70%)
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
.