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
)
16.33
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
May 29, 2009
9.650
9.650
9.242
9.579
25,701
-0.06(-0.66%)
May 28, 2009
9.417
9.643
9.295
9.643
86,366
+0.34(+3.66%)
May 27, 2009
9.508
9.611
9.022
9.302
65,194
-0.21(-2.20%)
May 26, 2009
9.401
9.511
9.313
9.511
20,931
+0.14(+1.48%)
May 22, 2009
9.708
9.756
9.313
9.373
97,694
-0.38(-3.86%)
May 21, 2009
9.543
9.880
9.543
9.749
122,603
-0.13(-1.29%)
May 20, 2009
9.398
9.934
9.228
9.877
90,746
+0.58(+6.22%)
May 19, 2009
9.274
9.298
8.976
9.298
32,254
+0.12(+1.28%)
May 18, 2009
9.047
9.401
9.025
9.181
35,392
-0.04(-0.46%)
May 15, 2009
9.171
9.224
8.869
9.224
20,782
+0.18(+1.96%)
May 14, 2009
8.876
9.061
8.876
9.047
24,167
-0.01(-0.16%)
May 13, 2009
8.873
9.103
8.873
9.061
16,929
-0.27(-2.93%)
May 12, 2009
9.455
9.455
9.068
9.334
11,444
-0.08(-0.87%)
May 11, 2009
9.032
9.533
9.032
9.416
18,197
-0.04(-0.41%)
May 08, 2009
9.050
9.455
9.050
9.455
19,460
+0.22(+2.38%)
May 07, 2009
9.128
9.373
9.029
9.235
6,959
-0.26(-2.69%)
May 06, 2009
9.142
9.490
9.142
9.490
68,492
+0.15(+1.56%)
May 05, 2009
9.110
9.345
9.082
9.345
12,808
+0.03(+0.34%)
May 04, 2009
9.313
9.313
9.142
9.313
6,201
+0.12(+1.35%)
May 01, 2009
9.288
9.313
9.038
9.189
86,952
+0.10(+1.11%)
Apr 30, 2009
8.961
9.135
8.961
9.087
8,044
+0.06(+0.65%)
Apr 29, 2009
8.933
9.047
8.933
9.029
16,613
-0.09(-0.93%)
Apr 28, 2009
8.908
9.114
8.908
9.114
23,274
+0.07(+0.75%)
Apr 27, 2009
9.189
9.199
8.851
9.047
12,864
-0.20(-2.11%)
Apr 24, 2009
8.804
9.242
8.804
9.242
18,871
+0.18(+1.96%)
Apr 23, 2009
8.745
9.149
8.742
9.064
33,342
+0.04(+0.39%)
Apr 22, 2009
8.851
9.029
8.692
9.029
32,359
+0.16(+1.80%)
Apr 21, 2009
8.475
8.901
8.475
8.869
29,247
+0.36(+4.21%)
Apr 20, 2009
8.514
8.692
8.426
8.511
20,354
-0.35(-4.00%)
Apr 17, 2009
8.621
8.866
8.522
8.866
7,855
+0.24(+2.84%)
Apr 16, 2009
8.603
8.674
8.514
8.621
8,174
+0.10(+1.23%)
Apr 15, 2009
8.490
8.516
8.358
8.516
11,663
+0.07(+0.86%)
Apr 14, 2009
8.493
8.493
8.185
8.444
18,620
+0.07(+0.89%)
Apr 13, 2009
8.160
8.443
8.160
8.369
4,408
+0.05(+0.60%)
Apr 09, 2009
8.248
8.497
8.142
8.319
15,221
+0.07(+0.86%)
Apr 08, 2009
8.160
8.248
8.089
8.248
9,724
+0.11(+1.35%)
Apr 07, 2009
8.394
8.394
8.114
8.139
14,812
+0.08(+1.02%)
Apr 06, 2009
8.245
8.479
7.965
8.057
23,136
-0.33(-3.97%)
Apr 03, 2009
8.334
8.426
8.319
8.390
12,754
+0.11(+1.33%)
Apr 02, 2009
8.071
8.280
8.071
8.280
7,337
+0.39(+4.90%)
Apr 01, 2009
7.732
7.894
7.487
7.894
38,422
+0.26(+3.44%)
Mar 31, 2009
7.769
7.816
7.486
7.631
8,244
+0.15(+1.94%)
Mar 30, 2009
7.471
7.486
7.450
7.486
3,946
-0.57(-7.13%)
Mar 26, 2009
7.801
8.060
7.801
8.060
4,696
+0.27(+3.41%)
Mar 25, 2009
7.411
7.957
7.411
7.795
4,016
+0.41(+5.58%)
Mar 24, 2009
7.702
7.979
7.379
7.383
9,724
-0.17(-2.21%)
Mar 23, 2009
7.326
7.769
7.184
7.549
21,250
+0.30(+4.15%)
Mar 20, 2009
7.560
7.560
7.095
7.249
3,080
+0.17(+2.42%)
Mar 18, 2009
7.007
7.095
6.969
7.078
9,296
-0.02(-0.25%)
Mar 17, 2009
6.815
7.237
6.815
7.095
15,404
+0.42(+6.21%)
Mar 16, 2009
6.737
6.737
6.673
6.680
3,224
+0.29(+4.61%)
Mar 13, 2009
6.389
6.741
6.382
6.386
10,936
+0.01(+0.14%)
Mar 12, 2009
6.439
6.439
6.365
6.377
3,791
+0.01(+0.11%)
Mar 11, 2009
6.120
6.370
6.120
6.370
845
+0.25(+4.09%)
Mar 10, 2009
6.198
6.386
6.120
6.120
24,663
-0.19(-3.04%)
Mar 09, 2009
6.191
6.372
6.191
6.311
4,865
-0.00(-0.06%)
Mar 06, 2009
6.251
6.368
6.251
6.315
6,522
+0.02(+0.28%)
Mar 05, 2009
6.386
6.386
6.297
6.297
88,694
-0.09(-1.39%)
Mar 04, 2009
6.354
6.418
6.350
6.386
21,788
+0.01(+0.11%)
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
.