Bank of Marin Bancrp (NQ: BMRC )

21.21 +0.80 (+3.92%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.34 33.60 33.25 33.44 47,344 +0.06(+0.18%)
Oct 28, 2021 33.34 33.65 33.32 33.38 33,592 +0.08(+0.24%)
Oct 27, 2021 34.13 33.95 33.26 33.30 27,988 -1.00(-2.92%)
Oct 26, 2021 34.02 34.52 34.30 44,724 +0.50(+1.48%)
Oct 25, 2021 33.58 33.88 32.19 33.80 76,286 +0.43(+1.29%)
Oct 22, 2021 33.61 33.61 33.27 33.37 28,737 -0.04(-0.13%)
Oct 21, 2021 33.49 33.58 33.28 33.42 32,262 +0.04(+0.11%)
Oct 20, 2021 33.05 33.44 32.72 33.38 34,763 +0.20(+0.61%)
Oct 19, 2021 33.09 33.19 32.52 33.18 33,420 +0.25(+0.75%)
Oct 18, 2021 33.01 33.27 32.92 32.93 36,713 -0.21(-0.64%)
Oct 15, 2021 33.63 33.63 33.10 33.14 65,829 -0.18(-0.53%)
Oct 14, 2021 33.54 33.54 32.70 33.32 44,788 +0.08(+0.24%)
Oct 13, 2021 33.13 33.26 32.84 33.24 32,877 -0.11(-0.32%)
Oct 12, 2021 33.33 33.52 33.29 33.34 78,193 +0.03(+0.08%)
Oct 11, 2021 33.42 33.52 33.06 33.32 82,800 +0.01(+0.03%)
Oct 08, 2021 33.38 33.59 33.31 33.31 26,447 -0.17(-0.50%)
Oct 07, 2021 33.73 33.75 33.31 33.48 44,549 -0.01(-0.03%)
Oct 06, 2021 33.32 33.49 32.98 33.49 35,071 +0.05(+0.16%)
Oct 05, 2021 33.75 33.75 33.43 33.43 27,596 -0.07(-0.21%)
Oct 04, 2021 33.53 33.76 33.35 33.50 44,894 -0.15(-0.44%)
Oct 01, 2021 33.16 33.77 33.16 33.65 60,037 +0.53(+1.59%)
Sep 30, 2021 33.68 33.68 33.13 33.13 37,491 -0.41(-1.23%)
Sep 29, 2021 33.27 33.67 32.97 33.54 46,303 +0.31(+0.92%)
Sep 28, 2021 34.07 34.07 33.12 33.23 57,285 -0.38(-1.12%)
Sep 27, 2021 32.67 33.87 32.54 33.61 69,463 +1.22(+3.77%)
Sep 24, 2021 31.65 32.45 31.65 32.39 56,982 +0.55(+1.74%)
Sep 23, 2021 31.45 32.03 31.45 31.84 104,012 +0.52(+1.65%)
Sep 22, 2021 31.83 31.83 31.03 31.32 56,120 +0.31(+0.99%)
Sep 21, 2021 30.87 31.30 30.72 31.01 48,502 +0.18(+0.57%)
Sep 20, 2021 30.86 31.12 30.49 30.84 69,474 -0.51(-1.62%)
Sep 17, 2021 31.39 31.75 31.20 31.34 267,579 +0.13(+0.42%)
Sep 16, 2021 31.18 31.44 30.99 31.21 64,703 +0.09(+0.28%)
Sep 15, 2021 31.03 31.47 30.92 31.12 59,973 +0.20(+0.65%)
Sep 14, 2021 31.31 31.31 30.81 30.92 61,890 -0.26(-0.84%)
Sep 13, 2021 31.31 31.63 31.05 31.19 62,182 -0.04(-0.11%)
Sep 10, 2021 31.61 31.61 31.18 31.22 76,186 -0.28(-0.89%)
Sep 09, 2021 31.17 31.77 31.17 31.50 65,626 +0.30(+0.96%)
Sep 08, 2021 31.43 31.46 31.12 31.20 54,417 -0.35(-1.11%)
Sep 07, 2021 32.17 32.17 31.36 31.55 66,072 +0.17(+0.53%)
Sep 03, 2021 31.37 31.61 30.98 31.39 53,307 +0.07(+0.22%)
Sep 02, 2021 31.66 31.86 31.11 31.32 88,522 -0.35(-1.11%)
Sep 01, 2021 31.82 31.83 31.19 31.67 64,982 -0.10(-0.30%)
Aug 31, 2021 31.67 31.91 31.55 31.77 78,777 +0.24(+0.75%)
Aug 30, 2021 31.62 31.82 31.47 31.53 69,575 -0.48(-1.51%)
Aug 27, 2021 31.34 32.06 31.34 32.01 72,524 +0.72(+2.30%)
Aug 26, 2021 31.39 31.73 31.24 31.29 76,024 +0.00(+0.00%)
Aug 25, 2021 31.59 31.82 31.21 31.29 83,340 -0.46(-1.44%)
Aug 24, 2021 31.91 32.22 31.62 31.75 71,899 -0.22(-0.69%)
Aug 23, 2021 31.00 32.19 31.00 31.97 61,199 -0.01(-0.03%)
Aug 20, 2021 31.48 32.00 31.48 31.98 131,632 +0.32(+1.03%)
Aug 19, 2021 31.29 31.68 31.06 31.65 87,583 +0.22(+0.70%)
Aug 18, 2021 31.71 31.72 31.23 31.43 96,763 -0.25(-0.78%)
Aug 17, 2021 31.31 31.69 31.18 31.68 78,795 +0.02(+0.06%)
Aug 16, 2021 31.55 31.75 31.37 31.66 76,248 -0.03(-0.08%)
Aug 13, 2021 31.90 31.90 31.59 31.69 80,127 -0.14(-0.44%)
Aug 12, 2021 31.93 32.00 31.51 31.83 133,261 -0.10(-0.30%)
Aug 11, 2021 31.84 31.97 31.58 31.92 69,912 +0.19(+0.61%)
Aug 10, 2021 31.12 31.84 29.93 31.73 98,583 +0.59(+1.89%)
Aug 09, 2021 31.59 31.99 30.83 31.14 77,709 -0.58(-1.83%)
Aug 06, 2021 31.75 33.08 31.72 31.72 670,430 +0.36(+1.15%)
Aug 05, 2021 30.97 31.52 30.90 31.36 110,282 +0.49(+1.59%)
Aug 04, 2021 30.02 31.20 30.02 30.87 74,909 +0.17(+0.54%)
Aug 03, 2021 30.27 30.70 30.08 30.70 166,694 +0.52(+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.