Bank of Marin Bancrp (NQ: BMRC )

37.53 USD -0.24 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 37.62 37.91 37.52 37.53 32,216 -0.24(-0.64%)
Oct 15, 2021 38.32 38.32 37.72 37.77 57,765 -0.20(-0.53%)
Oct 14, 2021 38.22 38.22 37.27 37.97 39,302 +0.09(+0.24%)
Oct 13, 2021 37.76 37.90 37.42 37.88 28,850 -0.12(-0.32%)
Oct 12, 2021 37.98 38.20 37.94 38.00 68,615 +0.03(+0.08%)
Oct 11, 2021 38.09 38.20 37.68 37.97 72,657 +0.01(+0.03%)
Oct 08, 2021 38.04 38.28 37.96 37.96 23,208 -0.19(-0.50%)
Oct 07, 2021 38.44 38.46 37.96 38.15 39,092 -0.01(-0.03%)
Oct 06, 2021 37.97 38.16 37.58 38.16 30,775 +0.06(+0.16%)
Oct 05, 2021 38.46 38.46 38.10 38.10 24,216 -0.08(-0.21%)
Oct 04, 2021 38.21 38.47 38.01 38.18 39,395 -0.17(-0.44%)
Oct 01, 2021 37.79 38.48 37.79 38.35 52,683 +0.60(+1.59%)
Sep 30, 2021 38.38 38.38 37.75 37.75 32,899 -0.47(-1.23%)
Sep 29, 2021 37.91 38.37 37.57 38.22 40,631 +0.35(+0.92%)
Sep 28, 2021 38.83 38.83 37.74 37.87 50,268 -0.43(-1.12%)
Sep 27, 2021 37.23 38.60 37.08 38.30 60,954 +1.39(+3.77%)
Sep 24, 2021 36.07 36.98 36.07 36.91 50,002 +0.63(+1.74%)
Sep 23, 2021 35.84 36.50 35.84 36.28 91,271 +0.59(+1.65%)
Sep 22, 2021 36.28 36.28 35.36 35.69 49,246 +0.35(+0.99%)
Sep 21, 2021 35.18 35.67 35.01 35.34 42,561 +0.20(+0.57%)
Sep 20, 2021 35.17 35.46 34.75 35.14 60,964 -0.58(-1.62%)
Sep 17, 2021 35.77 36.18 35.55 35.72 234,800 +0.15(+0.42%)
Sep 16, 2021 35.53 35.83 35.32 35.57 56,777 +0.10(+0.28%)
Sep 15, 2021 35.36 35.86 35.24 35.47 52,627 +0.23(+0.65%)
Sep 14, 2021 35.68 35.68 35.11 35.24 54,309 -0.30(-0.84%)
Sep 13, 2021 35.68 36.05 35.39 35.54 54,565 -0.04(-0.11%)
Sep 10, 2021 36.02 36.02 35.53 35.58 66,853 -0.32(-0.89%)
Sep 09, 2021 35.52 36.21 35.52 35.90 57,587 +0.34(+0.96%)
Sep 08, 2021 35.82 35.85 35.47 35.56 47,751 -0.40(-1.11%)
Sep 07, 2021 36.67 36.67 35.74 35.96 57,978 +0.19(+0.53%)
Sep 03, 2021 35.75 36.02 35.30 35.77 46,777 +0.08(+0.22%)
Sep 02, 2021 36.08 36.31 35.45 35.69 77,678 -0.40(-1.11%)
Sep 01, 2021 36.26 36.27 35.54 36.09 57,022 -0.11(-0.30%)
Aug 31, 2021 36.09 36.37 35.95 36.20 69,127 +0.27(+0.75%)
Aug 30, 2021 36.04 36.26 35.86 35.93 61,052 -0.55(-1.51%)
Aug 27, 2021 35.71 36.54 35.71 36.48 63,640 +0.82(+2.30%)
Aug 26, 2021 35.77 36.16 35.60 35.66 66,711 +0.00(+0.00%)
Aug 25, 2021 36.00 36.26 35.57 35.66 73,131 -0.52(-1.44%)
Aug 24, 2021 36.37 36.72 36.03 36.18 63,092 -0.25(-0.69%)
Aug 23, 2021 35.33 36.68 35.33 36.43 53,702 -0.01(-0.03%)
Aug 20, 2021 35.88 36.47 35.88 36.44 115,507 +0.37(+1.03%)
Aug 19, 2021 35.66 36.10 35.40 36.07 76,854 +0.25(+0.70%)
Aug 18, 2021 36.14 36.15 35.58 35.82 84,910 -0.28(-0.78%)
Aug 17, 2021 35.68 36.11 35.53 36.10 69,143 +0.02(+0.06%)
Aug 16, 2021 35.95 36.18 35.76 36.08 66,908 -0.03(-0.08%)
Aug 13, 2021 36.35 36.35 35.99 36.11 70,312 -0.16(-0.44%)
Aug 12, 2021 36.39 36.47 35.91 36.27 116,937 -0.11(-0.30%)
Aug 11, 2021 36.28 36.43 35.99 36.38 61,348 +0.22(+0.61%)
Aug 10, 2021 35.47 36.29 34.11 36.16 86,507 +0.67(+1.89%)
Aug 09, 2021 36.00 36.46 35.13 35.49 68,190 -0.66(-1.83%)
Aug 06, 2021 36.18 37.70 36.15 36.15 588,301 +0.41(+1.15%)
Aug 05, 2021 35.29 35.92 35.22 35.74 96,773 +0.56(+1.59%)
Aug 04, 2021 34.21 35.55 34.21 35.18 65,733 +0.19(+0.54%)
Aug 03, 2021 34.50 34.99 34.28 34.99 146,274 +0.59(+1.72%)
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.