Bank of Marin Bancrp (NQ: BMRC )

21.44 +1.03 (+5.05%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 36.97 36.97 36.21 36.76 25,535 -0.45(-1.22%)
Oct 30, 2019 36.89 37.34 36.49 37.21 21,527 +0.35(+0.95%)
Oct 29, 2019 36.52 37.07 36.44 36.86 29,442 +0.17(+0.45%)
Oct 28, 2019 36.34 36.93 36.28 36.69 14,108 +0.32(+0.87%)
Oct 25, 2019 36.09 36.79 36.09 36.38 22,303 +0.05(+0.14%)
Oct 24, 2019 36.73 36.86 36.18 36.33 28,385 -0.61(-1.65%)
Oct 23, 2019 36.83 37.32 36.69 36.94 29,388 +0.31(+0.84%)
Oct 22, 2019 36.92 37.64 36.07 36.63 54,870 +1.08(+3.03%)
Oct 21, 2019 35.08 36.64 35.08 35.55 55,002 +0.50(+1.43%)
Oct 18, 2019 34.67 35.22 34.67 35.05 29,737 +0.13(+0.36%)
Oct 17, 2019 34.53 34.93 34.35 34.93 26,112 +0.57(+1.65%)
Oct 16, 2019 34.39 34.88 34.26 34.36 28,544 -0.18(-0.53%)
Oct 15, 2019 34.22 34.93 34.19 34.54 21,345 +0.27(+0.78%)
Oct 14, 2019 34.23 34.54 34.06 34.28 15,854 +0.00(+0.00%)
Oct 11, 2019 34.18 34.93 34.18 34.28 31,416 +0.33(+0.96%)
Oct 10, 2019 34.17 34.18 33.89 33.95 18,351 -0.03(-0.10%)
Oct 09, 2019 33.93 34.33 33.79 33.98 17,553 +0.21(+0.62%)
Oct 08, 2019 34.15 34.43 33.78 33.78 52,523 -0.65(-1.89%)
Oct 07, 2019 34.16 34.58 34.16 34.43 14,129 +0.07(+0.19%)
Oct 04, 2019 33.88 34.48 33.88 34.36 67,149 +0.41(+1.20%)
Oct 03, 2019 33.98 33.98 33.52 33.95 41,123 -0.10(-0.29%)
Oct 02, 2019 33.98 34.31 33.78 34.05 49,654 -0.12(-0.34%)
Oct 01, 2019 34.86 35.00 33.90 34.17 39,342 -0.43(-1.25%)
Sep 30, 2019 34.88 34.98 34.55 34.60 33,795 -0.28(-0.79%)
Sep 27, 2019 34.88 35.33 34.75 34.88 16,547 +0.04(+0.12%)
Sep 26, 2019 35.35 35.48 34.82 34.83 21,342 -0.66(-1.86%)
Sep 25, 2019 35.26 35.63 35.03 35.49 30,490 +0.48(+1.36%)
Sep 24, 2019 35.84 35.84 34.69 35.02 31,260 -0.77(-2.14%)
Sep 23, 2019 36.29 36.35 35.69 35.79 32,801 -0.62(-1.70%)
Sep 20, 2019 35.76 36.65 35.66 36.40 131,781 +0.57(+1.58%)
Sep 19, 2019 36.44 36.78 35.82 35.84 30,633 -0.53(-1.44%)
Sep 18, 2019 36.18 36.56 36.03 36.36 32,803 +0.19(+0.53%)
Sep 17, 2019 36.22 36.49 35.76 36.17 32,711 -0.32(-0.87%)
Sep 16, 2019 36.10 36.58 35.88 36.49 39,485 -0.19(-0.52%)
Sep 13, 2019 36.41 36.99 35.74 36.68 32,255 +0.63(+1.73%)
Sep 12, 2019 35.85 36.39 35.19 36.05 39,258 +0.05(+0.14%)
Sep 11, 2019 34.70 36.13 34.53 36.00 32,582 +1.35(+3.90%)
Sep 10, 2019 34.24 34.93 34.03 34.65 26,062 +0.38(+1.12%)
Sep 09, 2019 33.32 34.40 32.99 34.27 37,185 +1.16(+3.50%)
Sep 06, 2019 33.75 33.75 33.01 33.11 20,025 -0.56(-1.66%)
Sep 05, 2019 33.44 33.90 33.33 33.67 48,907 +0.31(+0.93%)
Sep 04, 2019 33.68 33.68 33.27 33.36 26,206 -0.15(-0.45%)
Sep 03, 2019 33.62 33.73 33.16 33.51 20,516 -0.36(-1.06%)
Aug 30, 2019 33.78 33.88 33.48 33.87 32,135 +0.23(+0.67%)
Aug 29, 2019 33.61 33.98 33.61 33.64 26,260 +0.13(+0.37%)
Aug 28, 2019 33.59 34.09 33.30 33.52 27,405 -0.08(-0.22%)
Aug 27, 2019 34.51 34.51 33.48 33.59 30,821 -0.78(-2.28%)
Aug 26, 2019 33.98 34.48 33.88 34.38 14,624 +0.60(+1.78%)
Aug 23, 2019 34.79 34.91 33.61 33.78 47,604 -1.21(-3.46%)
Aug 22, 2019 35.28 35.28 34.79 34.98 26,568 +0.17(+0.48%)
Aug 21, 2019 34.83 35.22 34.73 34.82 22,651 +0.18(+0.51%)
Aug 20, 2019 34.84 35.03 34.53 34.64 31,966 -0.31(-0.88%)
Aug 19, 2019 35.13 35.26 34.81 34.95 22,451 +0.18(+0.50%)
Aug 16, 2019 34.46 34.96 34.46 34.78 23,262 +0.51(+1.48%)
Aug 15, 2019 34.27 34.53 34.15 34.27 27,899 +0.02(+0.05%)
Aug 14, 2019 34.45 35.03 34.15 34.25 50,945 -0.91(-2.59%)
Aug 13, 2019 34.48 35.23 34.03 35.16 37,982 +0.41(+1.18%)
Aug 12, 2019 34.51 35.04 34.51 34.75 22,013 -0.03(-0.10%)
Aug 09, 2019 34.71 35.01 34.58 34.78 38,131 +0.08(+0.22%)
Aug 08, 2019 34.33 34.85 34.23 34.71 26,283 +0.61(+1.79%)
Aug 07, 2019 33.78 34.28 33.57 34.10 30,914 -0.09(-0.27%)
Aug 06, 2019 34.08 34.32 33.38 34.19 46,664 +0.23(+0.69%)
Aug 05, 2019 34.19 34.19 33.63 33.96 42,521 -0.76(-2.19%)
Aug 02, 2019 35.17 35.17 34.53 34.72 34,654 -0.53(-1.51%)
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.