Bank of Marin Bancrp (NQ: BMRC )

20.41 -0.12 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.09 17.23 16.72 16.74 0 -0.38(-2.23%)
Oct 30, 2013 17.35 17.35 16.92 17.12 56,835 -0.19(-1.12%)
Oct 29, 2013 17.31 17.46 17.19 17.31 0 +0.04(+0.25%)
Oct 28, 2013 17.41 17.41 16.99 17.27 0 -0.13(-0.74%)
Oct 25, 2013 17.41 17.43 17.18 17.40 0 -0.00(-0.02%)
Oct 24, 2013 17.26 17.41 17.18 17.40 46,349 +0.12(+0.68%)
Oct 23, 2013 17.07 17.49 16.77 17.29 0 +0.18(+1.08%)
Oct 22, 2013 16.98 17.25 16.98 17.10 48,741 +0.29(+1.75%)
Oct 21, 2013 17.02 17.28 16.74 16.81 53,534 -0.33(-1.90%)
Oct 18, 2013 16.81 17.13 16.68 17.13 46,645 +0.45(+2.71%)
Oct 17, 2013 16.48 16.81 16.39 16.68 13,454 +0.08(+0.47%)
Oct 16, 2013 16.85 16.85 16.41 16.60 12,127 +0.07(+0.45%)
Oct 15, 2013 16.80 16.81 16.51 16.53 17,432 -0.27(-1.61%)
Oct 14, 2013 16.32 17.03 16.32 16.80 25,564 +0.15(+0.90%)
Oct 11, 2013 16.31 16.85 16.31 16.65 0 +0.31(+1.87%)
Oct 10, 2013 16.39 16.39 16.05 16.34 36,925 +0.05(+0.34%)
Oct 09, 2013 15.91 16.60 15.86 16.29 0 +0.43(+2.72%)
Oct 08, 2013 15.93 16.20 15.84 15.86 139,823 +0.01(+0.07%)
Oct 07, 2013 15.90 15.97 15.75 15.85 0 -0.07(-0.42%)
Oct 04, 2013 15.87 16.01 15.70 15.91 0 -0.00(-0.02%)
Oct 03, 2013 16.20 16.20 15.70 15.92 0 -0.22(-1.34%)
Oct 02, 2013 16.39 16.52 15.99 16.13 49,582 -0.26(-1.56%)
Oct 01, 2013 16.41 16.66 15.99 16.39 60,693 -0.25(-1.51%)
Sep 27, 2013 16.23 16.68 16.18 16.64 0 +0.34(+2.07%)
Sep 26, 2013 16.45 16.48 16.16 16.30 28,723 -0.16(-1.00%)
Sep 25, 2013 16.08 16.58 16.20 16.47 87,906 +0.27(+1.65%)
Sep 24, 2013 16.05 16.22 15.88 16.20 0 +0.22(+1.35%)
Sep 23, 2013 15.88 16.16 15.86 15.98 0 +0.08(+0.52%)
Sep 20, 2013 15.75 15.97 15.66 15.90 0 +0.15(+0.97%)
Sep 19, 2013 15.84 15.93 15.67 15.75 0 -0.11(-0.67%)
Sep 18, 2013 15.89 16.08 15.70 15.85 0 -0.05(-0.35%)
Sep 17, 2013 15.66 15.97 15.61 15.91 0 +0.20(+1.30%)
Sep 16, 2013 15.44 15.80 15.44 15.70 0 +0.26(+1.68%)
Sep 13, 2013 15.39 15.46 15.28 15.44 0 +0.06(+0.41%)
Sep 12, 2013 15.59 15.59 15.33 15.38 0 -0.09(-0.56%)
Sep 11, 2013 15.46 15.55 15.42 15.47 0 -0.06(-0.40%)
Sep 10, 2013 15.67 15.84 15.48 15.53 0 -0.13(-0.80%)
Sep 09, 2013 15.67 15.73 15.44 15.66 0 +0.19(+1.24%)
Sep 06, 2013 15.40 15.55 15.37 15.46 0 +0.09(+0.56%)
Sep 05, 2013 15.33 15.44 15.33 15.38 0 +0.04(+0.28%)
Sep 04, 2013 15.42 15.45 15.29 15.33 0 -0.07(-0.48%)
Sep 03, 2013 15.47 15.70 15.09 15.41 0 -0.06(-0.38%)
Aug 30, 2013 15.94 16.04 15.41 15.47 0 -0.52(-3.24%)
Aug 29, 2013 15.83 16.28 15.72 15.99 0 +0.07(+0.44%)
Aug 28, 2013 15.85 16.06 15.63 15.92 0 +0.09(+0.57%)
Aug 27, 2013 16.05 16.31 15.66 15.83 74,145 -0.34(-2.11%)
Aug 26, 2013 16.45 16.45 16.17 16.17 0 -0.22(-1.32%)
Aug 23, 2013 16.38 16.50 16.27 16.38 0 -0.00(-0.02%)
Aug 22, 2013 16.70 16.89 16.21 16.39 22,412 +0.40(+2.53%)
Aug 21, 2013 16.17 16.23 15.81 15.98 0 -0.37(-2.26%)
Aug 20, 2013 16.32 16.41 16.15 16.35 0 +0.06(+0.39%)
Aug 19, 2013 16.32 16.50 16.29 16.29 0 -0.12(-0.72%)
Aug 16, 2013 16.33 16.56 16.32 16.41 0 -0.02(-0.10%)
Aug 15, 2013 16.50 16.52 16.31 16.42 93,493 -0.09(-0.52%)
Aug 14, 2013 16.52 16.60 16.29 16.51 0 -0.05(-0.33%)
Aug 13, 2013 16.69 16.81 16.53 16.56 41,302 -0.13(-0.75%)
Aug 12, 2013 16.67 17.25 16.59 16.69 22,800 -0.05(-0.31%)
Aug 09, 2013 16.86 16.94 16.73 16.74 30,909 -0.08(-0.47%)
Aug 08, 2013 16.78 16.82 16.50 16.82 31,720 +0.09(+0.52%)
Aug 07, 2013 16.70 16.73 16.68 16.73 23,006 +0.05(+0.28%)
Aug 06, 2013 16.60 16.83 16.56 16.68 57,381 +0.12(+0.71%)
Aug 05, 2013 16.60 16.66 16.52 16.57 27,748 +0.00(+0.00%)
Aug 02, 2013 16.49 16.58 16.49 16.57 44,803 -0.02(-0.14%)
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.