Bank of Marin Bancrp (NQ: BMRC )

20.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 34.19 34.45 33.71 33.90 72,650 -0.59(-1.71%)
Mar 30, 2021 34.38 35.01 34.38 34.49 25,122 +0.43(+1.27%)
Mar 29, 2021 35.00 35.00 33.92 34.05 30,461 -1.26(-3.58%)
Mar 26, 2021 34.81 35.34 34.10 35.32 46,555 +1.14(+3.34%)
Mar 25, 2021 33.86 34.50 33.00 34.18 59,668 +0.33(+0.97%)
Mar 24, 2021 33.92 35.21 33.83 33.85 71,675 +0.48(+1.43%)
Mar 23, 2021 34.11 34.49 33.37 33.37 40,073 -1.06(-3.07%)
Mar 22, 2021 34.76 35.04 33.47 34.43 77,026 -0.48(-1.39%)
Mar 19, 2021 34.51 34.96 33.92 34.91 321,496 +0.33(+0.95%)
Mar 18, 2021 35.02 35.89 34.57 34.58 37,829 +0.11(+0.33%)
Mar 17, 2021 34.78 35.70 34.01 34.47 46,490 -0.09(-0.25%)
Mar 16, 2021 34.65 35.00 33.68 34.56 37,843 -0.29(-0.82%)
Mar 15, 2021 35.88 35.88 34.38 34.84 54,747 -1.08(-3.01%)
Mar 12, 2021 35.53 36.36 35.10 35.92 25,414 +0.55(+1.57%)
Mar 11, 2021 35.68 35.68 34.70 35.37 52,276 -0.20(-0.56%)
Mar 10, 2021 35.07 35.92 34.95 35.57 51,461 +0.70(+2.01%)
Mar 09, 2021 35.67 36.00 34.63 34.87 73,616 -1.06(-2.96%)
Mar 08, 2021 34.56 36.36 34.47 35.93 65,064 +1.65(+4.82%)
Mar 05, 2021 33.67 34.54 33.53 34.28 50,482 +1.07(+3.23%)
Mar 04, 2021 33.22 34.17 32.57 33.21 58,683 +0.00(+0.00%)
Mar 03, 2021 32.89 34.16 32.68 33.21 34,985 +0.51(+1.56%)
Mar 02, 2021 33.08 33.11 32.60 32.70 35,541 -0.42(-1.25%)
Mar 01, 2021 32.61 33.33 32.44 33.11 34,576 +1.08(+3.38%)
Feb 26, 2021 32.44 32.75 31.86 32.03 46,324 -0.68(-2.06%)
Feb 25, 2021 33.49 33.49 31.86 32.70 46,210 -0.46(-1.38%)
Feb 24, 2021 32.85 33.46 32.77 33.16 60,453 +0.38(+1.16%)
Feb 23, 2021 34.06 34.06 32.27 32.78 42,682 +0.27(+0.83%)
Feb 22, 2021 32.20 32.70 31.67 32.51 31,562 +0.53(+1.65%)
Feb 19, 2021 31.41 32.15 31.41 31.99 25,645 +0.67(+2.13%)
Feb 18, 2021 31.67 31.94 31.07 31.32 33,961 -0.48(-1.50%)
Feb 17, 2021 32.07 32.68 31.66 31.79 43,726 -0.38(-1.18%)
Feb 16, 2021 31.99 32.37 31.84 32.18 32,701 +0.43(+1.36%)
Feb 12, 2021 31.78 32.34 31.35 31.74 37,660 +0.14(+0.44%)
Feb 11, 2021 32.27 32.67 31.29 31.60 44,561 -0.46(-1.43%)
Feb 10, 2021 32.67 32.83 32.04 32.06 49,375 -0.30(-0.94%)
Feb 09, 2021 32.20 32.58 31.92 32.37 48,754 +0.08(+0.24%)
Feb 08, 2021 32.42 32.42 31.97 32.29 38,272 +0.21(+0.65%)
Feb 05, 2021 32.22 32.22 31.75 32.08 39,277 +0.16(+0.52%)
Feb 04, 2021 31.69 32.43 31.69 31.92 50,757 -0.24(-0.75%)
Feb 03, 2021 32.75 32.75 31.84 32.16 39,092 -0.65(-1.97%)
Feb 02, 2021 32.89 33.38 32.74 32.80 20,761 +0.15(+0.47%)
Feb 01, 2021 32.16 32.81 31.83 32.65 37,926 +0.70(+2.18%)
Jan 29, 2021 31.88 32.48 31.84 31.95 53,585 -0.59(-1.82%)
Jan 28, 2021 32.27 32.86 32.08 32.55 41,476 +0.42(+1.31%)
Jan 27, 2021 32.56 33.43 31.96 32.12 43,625 -2.06(-6.02%)
Jan 26, 2021 34.75 35.05 34.14 34.18 52,948 -0.18(-0.53%)
Jan 25, 2021 33.91 34.75 33.52 34.36 67,489 +0.09(+0.28%)
Jan 22, 2021 33.36 36.30 33.33 34.27 51,027 +0.31(+0.91%)
Jan 21, 2021 34.84 35.18 33.92 33.96 49,943 -0.65(-1.86%)
Jan 20, 2021 34.44 35.09 34.22 34.60 41,784 +0.11(+0.32%)
Jan 19, 2021 34.41 35.69 34.41 34.49 55,337 +0.34(+1.01%)
Jan 15, 2021 33.49 34.40 33.49 34.15 36,498 +0.04(+0.13%)
Jan 14, 2021 33.56 34.46 33.44 34.10 35,800 +0.42(+1.25%)
Jan 13, 2021 33.55 33.84 33.42 33.68 48,355 +0.04(+0.13%)
Jan 12, 2021 32.66 33.79 32.30 33.64 28,003 +1.20(+3.69%)
Jan 11, 2021 31.36 32.59 31.36 32.44 19,802 +0.52(+1.62%)
Jan 08, 2021 32.17 32.27 31.31 31.93 28,942 -0.63(-1.93%)
Jan 07, 2021 32.85 33.39 31.89 32.55 29,753 +0.16(+0.50%)
Jan 06, 2021 31.01 33.50 31.01 32.39 50,761 +2.12(+6.99%)
Jan 05, 2021 30.21 30.74 29.85 30.27 31,042 +0.28(+0.95%)
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.