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
)
16.29
-0.02 (-0.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2002
3.964
3.964
3.964
3.964
21,046
-0.01(-0.34%)
Dec 27, 2002
3.957
3.977
3.950
3.977
44,540
+0.02(+0.52%)
Dec 26, 2002
3.957
3.957
3.950
3.957
11,746
+0.01(+0.17%)
Dec 24, 2002
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Dec 23, 2002
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Dec 20, 2002
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Dec 19, 2002
3.934
3.950
3.934
3.950
1,957
-0.00(-0.07%)
Dec 18, 2002
3.968
3.985
3.953
3.953
3,426
+0.02(+0.59%)
Dec 17, 2002
3.930
3.930
3.930
3.930
0
+0.00(+0.00%)
Dec 16, 2002
3.930
3.930
3.930
3.930
0
+0.00(+0.00%)
Dec 13, 2002
3.930
3.930
3.930
3.930
489
+0.00(+0.00%)
Dec 12, 2002
3.934
3.934
3.930
3.930
1,957
-0.02(-0.48%)
Dec 11, 2002
3.949
3.949
3.949
3.949
6,852
+0.01(+0.31%)
Dec 10, 2002
3.936
3.936
3.936
3.936
6,852
+0.00(+0.00%)
Dec 09, 2002
3.935
3.936
3.935
3.936
1,468
+0.00(+0.00%)
Dec 06, 2002
3.919
3.936
3.919
3.936
2,936
-0.02(-0.55%)
Dec 05, 2002
3.958
3.958
3.958
3.958
489
+0.00(+0.00%)
Dec 04, 2002
3.958
3.958
3.958
3.958
0
+0.00(+0.00%)
Dec 03, 2002
3.979
3.979
3.947
3.958
4,405
-0.02(-0.48%)
Dec 02, 2002
3.977
3.977
3.977
3.977
1,957
-0.09(-2.21%)
Nov 27, 2002
3.883
4.067
3.883
4.067
1,468
+0.19(+4.77%)
Nov 26, 2002
3.966
3.968
3.882
3.882
3,915
-0.08(-2.10%)
Nov 25, 2002
4.085
4.085
3.965
3.965
4,894
-0.12(-2.97%)
Nov 22, 2002
4.083
4.086
4.083
4.086
7,831
+0.00(+0.00%)
Nov 21, 2002
3.974
4.086
3.974
4.086
15,173
+0.13(+3.41%)
Nov 20, 2002
3.951
3.951
3.951
3.951
0
+0.00(+0.00%)
Nov 19, 2002
3.951
3.951
3.951
3.951
489
+0.00(+0.03%)
Nov 18, 2002
3.919
3.950
3.885
3.950
6,852
+0.00(+0.00%)
Nov 15, 2002
3.950
3.950
3.950
3.950
4,894
+0.00(+0.00%)
Nov 14, 2002
3.950
4.014
3.950
3.950
8,810
+0.00(+0.00%)
Nov 13, 2002
3.954
3.954
3.949
3.950
9,299
+0.01(+0.17%)
Nov 12, 2002
3.936
3.943
3.936
3.943
29,367
-0.01(-0.17%)
Nov 11, 2002
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Nov 08, 2002
3.950
3.950
3.950
3.950
1,468
-0.03(-0.85%)
Nov 07, 2002
3.950
3.984
3.950
3.984
50,903
-0.10(-2.50%)
Nov 06, 2002
4.086
4.086
4.086
4.086
0
+0.00(+0.00%)
Nov 05, 2002
4.086
4.086
4.086
4.086
0
+0.00(+0.00%)
Nov 04, 2002
4.222
4.222
4.086
4.086
6,362
+0.00(+0.00%)
Nov 01, 2002
4.086
4.086
4.086
4.086
0
+0.00(+0.00%)
Oct 31, 2002
4.086
4.086
4.086
4.086
978
-0.00(-0.03%)
Oct 30, 2002
4.088
4.088
4.088
4.088
0
+0.00(+0.00%)
Oct 29, 2002
4.088
4.088
4.088
4.088
0
+0.00(+0.00%)
Oct 28, 2002
4.120
4.120
4.086
4.088
3,426
+0.20(+5.26%)
Oct 25, 2002
4.019
4.019
3.883
3.883
2,447
-0.20(-4.97%)
Oct 24, 2002
4.086
4.086
4.086
4.086
978
+0.00(+0.00%)
Oct 23, 2002
4.086
4.086
4.086
4.086
0
+0.00(+0.00%)
Oct 22, 2002
4.086
4.086
4.086
4.086
1,468
+0.13(+3.41%)
Oct 21, 2002
3.951
3.951
3.951
3.951
1,468
-0.13(-3.30%)
Oct 18, 2002
4.086
4.086
4.086
4.086
0
+0.00(+0.00%)
Oct 17, 2002
4.086
4.086
4.086
4.086
0
+0.00(+0.00%)
Oct 16, 2002
4.086
4.086
4.086
4.086
489
-0.07(-1.61%)
Oct 15, 2002
3.943
4.153
3.943
4.153
7,341
+0.34(+8.89%)
Oct 14, 2002
3.814
3.814
3.814
3.814
489
+0.00(+0.00%)
Oct 11, 2002
3.814
3.814
3.814
3.814
0
+0.00(+0.00%)
Oct 10, 2002
3.815
3.815
3.814
3.814
1,468
+0.00(+0.00%)
Oct 09, 2002
3.814
3.814
3.814
3.814
978
-0.06(-1.51%)
Oct 08, 2002
3.718
3.872
3.691
3.872
30,346
+0.14(+3.72%)
Oct 07, 2002
3.746
3.746
3.733
3.733
1,957
-0.05(-1.23%)
Oct 04, 2002
3.746
3.780
3.746
3.780
14,194
-0.03(-0.89%)
Oct 03, 2002
3.880
3.880
3.814
3.814
1,468
+0.00(+0.00%)
Oct 02, 2002
3.759
4.045
3.746
3.814
11,668
+0.05(+1.45%)
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
.