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 (%)
Feb 27, 2009
6.368
6.404
6.368
6.386
3,100
+0.00(+0.00%)
Feb 26, 2009
6.205
6.545
6.205
6.386
22,067
+0.07(+1.12%)
Feb 25, 2009
6.177
6.336
6.173
6.315
4,932
+0.12(+1.89%)
Feb 24, 2009
6.208
6.393
6.162
6.198
31,479
-0.12(-1.85%)
Feb 23, 2009
6.542
6.545
6.315
6.315
54,286
-0.13(-1.98%)
Feb 20, 2009
6.599
6.616
6.443
6.443
41,221
-0.19(-2.89%)
Feb 19, 2009
6.741
6.741
6.599
6.634
18,237
-0.09(-1.37%)
Feb 18, 2009
6.638
6.726
6.638
6.726
5,882
+0.01(+0.14%)
Feb 17, 2009
6.652
6.717
6.563
6.717
8,563
+0.03(+0.39%)
Feb 13, 2009
6.741
6.741
6.616
6.691
2,832
-0.03(-0.42%)
Feb 12, 2009
6.719
6.723
6.634
6.719
1,973
-0.05(-0.79%)
Feb 11, 2009
6.847
6.847
6.670
6.773
116,907
-0.09(-1.34%)
Feb 10, 2009
6.966
7.056
6.865
6.865
7,258
-0.08(-1.17%)
Feb 09, 2009
6.964
6.964
6.929
6.946
2,257
-0.21(-2.97%)
Feb 06, 2009
6.737
7.159
6.723
7.159
55,312
+0.42(+6.15%)
Feb 05, 2009
6.762
6.826
6.652
6.744
49,124
-0.03(-0.37%)
Feb 04, 2009
6.776
6.833
6.758
6.770
11,988
-0.01(-0.10%)
Feb 03, 2009
7.042
7.042
6.776
6.776
23,310
-0.16(-2.30%)
Feb 02, 2009
7.415
7.415
6.895
6.936
6,593
-0.25(-3.46%)
Jan 30, 2009
7.184
7.184
7.184
7.184
422
+0.07(+1.00%)
Jan 29, 2009
7.404
7.432
7.110
7.113
22,789
+0.02(+0.25%)
Jan 28, 2009
7.007
7.095
6.957
7.095
7,731
+0.14(+2.04%)
Jan 27, 2009
6.989
7.053
6.953
6.953
10,299
-0.12(-1.71%)
Jan 26, 2009
6.953
7.095
6.953
7.074
18,933
+0.05(+0.71%)
Jan 23, 2009
7.024
7.049
6.741
7.024
449,021
-0.02(-0.25%)
Jan 22, 2009
6.776
7.042
6.741
7.042
36,102
+0.27(+3.93%)
Jan 21, 2009
7.354
7.361
6.734
6.776
40,508
-0.67(-9.05%)
Jan 20, 2009
7.709
7.784
7.450
7.450
8,323
-0.09(-1.18%)
Jan 16, 2009
7.791
7.791
7.539
7.539
7,117
+0.10(+1.37%)
Jan 15, 2009
7.894
7.894
7.312
7.437
15,486
-0.42(-5.36%)
Jan 14, 2009
8.000
8.145
7.858
7.858
16,579
-0.35(-4.32%)
Jan 12, 2009
8.571
8.213
8.213
8.213
20,858
-0.19(-2.28%)
Jan 09, 2009
8.518
8.518
8.404
8.404
2,254
-0.02(-0.25%)
Jan 08, 2009
8.451
8.451
8.426
8.426
4,859
-0.09(-1.04%)
Jan 07, 2009
8.500
8.671
8.447
8.514
5,634
+0.11(+1.27%)
Jan 06, 2009
8.426
8.518
8.408
8.408
48,369
-0.02(-0.21%)
Jan 05, 2009
8.493
8.493
8.412
8.426
129,002
+0.07(+0.85%)
Jan 02, 2009
8.373
8.502
8.355
8.355
39,876
-0.16(-1.83%)
Dec 31, 2008
8.355
8.511
8.355
8.511
14,795
+0.08(+0.93%)
Dec 30, 2008
8.986
8.986
8.408
8.433
28,305
-0.35(-3.96%)
Dec 29, 2008
8.866
8.866
8.781
8.781
2,254
-0.08(-0.88%)
Dec 26, 2008
9.011
9.011
8.851
8.859
1,944
-0.30(-3.22%)
Dec 24, 2008
9.154
9.154
9.154
9.154
563
+0.28(+3.21%)
Dec 23, 2008
8.376
8.869
8.341
8.869
13,591
+0.19(+2.21%)
Dec 22, 2008
8.436
8.756
8.344
8.678
3,946
-0.03(-0.37%)
Dec 19, 2008
8.475
8.710
8.475
8.710
1,781
-0.19(-2.11%)
Dec 18, 2008
8.564
8.898
8.564
8.898
845
+0.01(+0.08%)
Dec 17, 2008
8.976
8.976
8.869
8.891
23,618
-0.09(-0.95%)
Dec 16, 2008
8.532
8.986
8.394
8.976
5,637
+0.11(+1.20%)
Dec 15, 2008
8.458
8.869
8.458
8.869
1,648
+0.00(+0.00%)
Dec 12, 2008
8.500
8.869
8.500
8.869
6,764
+0.14(+1.61%)
Dec 11, 2008
8.564
8.869
8.518
8.729
4,724
-0.04(-0.42%)
Dec 10, 2008
8.383
8.834
8.373
8.766
39,552
+0.31(+3.61%)
Dec 09, 2008
8.341
8.834
8.337
8.461
6,528
+0.05(+0.63%)
Dec 08, 2008
8.234
8.550
8.234
8.408
16,213
+0.20(+2.38%)
Dec 05, 2008
8.160
8.241
8.160
8.213
6,204
-0.05(-0.64%)
Dec 04, 2008
8.337
8.479
8.266
8.266
13,403
-0.01(-0.15%)
Dec 03, 2008
8.279
8.279
8.279
8.279
310
-0.20(-2.30%)
Dec 02, 2008
8.479
8.479
8.468
8.474
845
-0.00(-0.02%)
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
.