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
)
15.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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, 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%)
Dec 01, 2008
8.514
8.514
8.475
8.475
563
-0.27(-3.08%)
Nov 28, 2008
8.522
8.745
8.522
8.745
1,944
+0.45(+5.39%)
Nov 26, 2008
8.514
8.662
8.294
8.298
19,731
-0.29(-3.35%)
Nov 25, 2008
8.866
8.869
8.252
8.585
20,526
-0.04(-0.41%)
Nov 24, 2008
8.206
8.862
8.195
8.621
15,122
+0.19(+2.29%)
Nov 21, 2008
8.429
8.869
8.337
8.428
13,933
-0.07(-0.77%)
Nov 20, 2008
8.458
8.688
8.444
8.493
27,505
-0.20(-2.33%)
Nov 19, 2008
8.536
8.954
8.536
8.695
8,881
-0.16(-1.76%)
Nov 18, 2008
8.784
8.851
8.479
8.851
38,312
-0.18(-2.04%)
Nov 17, 2008
9.384
9.490
8.873
9.036
21,433
-0.24(-2.56%)
Nov 14, 2008
8.720
9.274
8.706
9.274
20,540
+0.39(+4.39%)
Nov 13, 2008
8.873
8.912
8.759
8.883
21,828
-0.17(-1.84%)
Nov 12, 2008
9.086
9.313
8.958
9.050
24,601
-0.39(-4.10%)
Nov 11, 2008
9.515
9.543
9.373
9.437
9,789
-0.32(-3.27%)
Nov 10, 2008
9.930
9.930
9.502
9.756
3,847
+0.07(+0.70%)
Nov 07, 2008
9.504
9.813
9.494
9.689
4,772
-0.24(-2.46%)
Nov 06, 2008
10.05
10.06
9.934
9.934
9,592
-0.11(-1.06%)
Nov 05, 2008
10.08
10.08
10.02
10.04
6,201
-0.05(-0.46%)
Nov 04, 2008
10.13
10.13
10.04
10.09
5,366
-0.02(-0.21%)
Nov 03, 2008
10.03
10.11
10.02
10.11
3,751
+0.07(+0.74%)
Oct 31, 2008
9.568
10.13
9.423
10.03
16,419
+0.53(+5.56%)
Oct 30, 2008
9.526
9.809
9.405
9.504
19,226
-0.61(-6.00%)
Oct 29, 2008
9.934
10.11
9.533
10.11
8,459
+0.30(+3.04%)
Oct 28, 2008
9.934
9.934
9.671
9.813
10,725
-0.12(-1.21%)
Oct 27, 2008
9.934
9.934
9.898
9.934
13,811
+0.04(+0.36%)
Oct 24, 2008
10.58
10.58
9.756
9.898
9,947
-0.04(-0.36%)
Oct 23, 2008
9.756
9.934
9.756
9.934
14,753
+0.09(+0.90%)
Oct 22, 2008
9.809
9.845
9.799
9.845
1,691
-0.63(-6.00%)
Oct 21, 2008
9.824
10.64
9.824
10.47
7,616
-0.16(-1.47%)
Oct 20, 2008
9.774
10.72
9.756
10.63
11,624
+0.25(+2.43%)
Oct 17, 2008
9.671
10.46
9.671
10.38
8,822
+0.16(+1.56%)
Oct 16, 2008
10.54
10.54
9.224
10.22
6,235
+0.80(+8.51%)
Oct 15, 2008
10.02
10.17
9.401
9.416
5,355
-0.78(-7.69%)
Oct 14, 2008
10.02
10.20
9.934
10.20
4,822
+0.27(+2.68%)
Oct 13, 2008
9.749
10.02
9.749
9.934
6,934
+0.35(+3.67%)
Oct 10, 2008
9.582
10.11
8.869
9.582
38,010
-0.10(-1.03%)
Oct 09, 2008
9.419
10.23
9.419
9.682
29,977
-0.11(-1.12%)
Oct 08, 2008
9.018
10.06
8.869
9.792
81,021
-0.14(-1.43%)
Oct 07, 2008
9.870
10.11
9.870
9.934
6,956
-0.18(-1.75%)
Oct 06, 2008
10.29
10.47
9.756
10.11
13,250
-0.91(-8.24%)
Oct 03, 2008
10.31
11.71
10.31
11.02
12,405
-0.33(-2.94%)
Oct 02, 2008
11.35
11.62
11.35
11.35
7,128
+0.27(+2.40%)
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
.