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, 2011 13.76 13.88 13.54 13.66 47,250 -0.25(-1.77%)
Oct 28, 2011 14.18 14.25 13.79 13.90 30,437 -0.38(-2.67%)
Oct 27, 2011 13.49 14.42 13.49 14.28 93,287 +0.95(+7.14%)
Oct 26, 2011 13.18 13.42 13.16 13.33 52,059 +0.14(+1.08%)
Oct 25, 2011 13.49 13.49 13.14 13.19 40,752 -0.42(-3.06%)
Oct 24, 2011 13.87 13.87 13.39 13.61 27,764 -0.02(-0.11%)
Oct 21, 2011 13.60 13.87 13.25 13.62 27,193 +0.31(+2.34%)
Oct 20, 2011 13.46 13.53 13.25 13.31 15,022 -0.07(-0.55%)
Oct 19, 2011 13.50 13.80 13.20 13.38 29,386 -0.14(-1.03%)
Oct 18, 2011 13.48 13.69 13.10 13.52 51,260 +0.22(+1.65%)
Oct 17, 2011 13.76 13.76 13.26 13.30 28,187 -0.50(-3.60%)
Oct 14, 2011 13.95 13.95 13.80 13.80 28,896 -0.03(-0.25%)
Oct 13, 2011 13.80 13.91 13.78 13.83 33,328 -0.06(-0.42%)
Oct 12, 2011 13.86 13.97 13.70 13.89 36,302 +0.03(+0.19%)
Oct 11, 2011 13.56 13.87 13.42 13.86 47,136 +0.24(+1.75%)
Oct 10, 2011 13.02 13.63 12.98 13.63 46,552 +0.61(+4.68%)
Oct 07, 2011 13.51 13.51 12.92 13.02 30,312 -0.47(-3.51%)
Oct 06, 2011 13.61 13.61 13.24 13.49 26,155 -0.13(-0.99%)
Oct 05, 2011 13.43 13.64 13.07 13.63 72,202 +0.15(+1.14%)
Oct 04, 2011 12.52 13.48 12.42 13.47 95,921 +1.08(+8.67%)
Oct 03, 2011 12.67 12.86 12.37 12.40 42,226 -0.34(-2.63%)
Sep 30, 2011 12.94 13.02 12.67 12.73 36,403 -0.03(-0.27%)
Sep 29, 2011 12.86 13.02 12.61 12.77 18,723 +0.13(+1.04%)
Sep 28, 2011 13.10 13.13 12.62 12.64 26,329 -0.47(-3.56%)
Sep 27, 2011 13.17 13.17 12.95 13.10 29,095 +0.12(+0.89%)
Sep 26, 2011 12.76 13.04 12.65 12.99 23,921 +0.22(+1.72%)
Sep 23, 2011 12.53 13.02 12.53 12.77 23,363 +0.25(+1.97%)
Sep 22, 2011 12.46 12.83 12.46 12.52 102,515 +0.01(+0.09%)
Sep 21, 2011 12.91 13.09 12.46 12.51 81,430 -0.41(-3.19%)
Sep 20, 2011 13.15 13.23 12.91 12.92 28,802 -0.13(-0.97%)
Sep 19, 2011 12.97 13.23 12.93 13.05 23,425 -0.04(-0.29%)
Sep 16, 2011 13.12 13.12 13.04 13.09 36,894 +0.07(+0.53%)
Sep 15, 2011 13.08 13.08 12.96 13.02 13,255 +0.00(+0.00%)
Sep 14, 2011 12.93 13.12 12.86 13.02 30,188 +0.10(+0.75%)
Sep 13, 2011 12.90 13.04 12.76 12.92 22,159 +0.12(+0.90%)
Sep 12, 2011 12.62 13.01 12.62 12.81 23,482 +0.18(+1.47%)
Sep 09, 2011 13.06 13.07 12.53 12.62 38,853 -0.52(-3.96%)
Sep 08, 2011 13.48 13.48 13.12 13.14 29,521 -0.40(-2.93%)
Sep 07, 2011 12.96 13.54 12.91 13.54 35,715 +0.76(+5.94%)
Sep 06, 2011 12.63 12.95 12.61 12.78 42,696 -0.04(-0.33%)
Sep 02, 2011 13.31 13.31 12.82 12.82 70,806 -0.45(-3.37%)
Sep 01, 2011 13.73 13.73 13.26 13.27 34,387 -0.45(-3.31%)
Aug 31, 2011 14.08 14.08 13.72 13.72 20,892 -0.36(-2.55%)
Aug 30, 2011 14.05 14.56 13.92 14.08 65,499 -0.07(-0.49%)
Aug 29, 2011 13.91 14.15 13.91 14.15 20,565 +0.35(+2.51%)
Aug 26, 2011 13.77 13.95 13.59 13.80 29,570 +0.05(+0.34%)
Aug 25, 2011 14.27 14.27 13.74 13.76 42,834 -0.48(-3.36%)
Aug 24, 2011 13.77 14.23 13.77 14.23 11,158 +0.40(+2.90%)
Aug 23, 2011 13.86 13.86 13.60 13.83 65,232 +0.13(+0.98%)
Aug 22, 2011 13.87 13.92 13.60 13.70 52,609 +0.11(+0.79%)
Aug 19, 2011 13.85 14.03 13.55 13.59 55,661 -0.30(-2.19%)
Aug 18, 2011 14.26 14.47 13.88 13.90 64,474 -0.58(-3.99%)
Aug 17, 2011 14.47 14.61 14.40 14.47 18,694 +0.02(+0.16%)
Aug 16, 2011 14.74 14.74 14.32 14.45 27,227 -0.45(-3.00%)
Aug 15, 2011 14.90 15.06 14.82 14.90 18,048 +0.06(+0.42%)
Aug 12, 2011 15.07 15.07 14.74 14.84 51,405 -0.20(-1.31%)
Aug 11, 2011 14.81 15.08 14.80 15.03 62,211 +0.24(+1.59%)
Aug 10, 2011 15.06 15.15 14.74 14.80 73,427 -0.51(-3.32%)
Aug 09, 2011 14.89 15.36 14.38 15.31 119,980 +0.97(+6.80%)
Aug 08, 2011 14.64 15.03 14.32 14.33 82,328 -0.39(-2.64%)
Aug 05, 2011 14.89 14.89 14.64 14.72 17,516 -0.10(-0.65%)
Aug 04, 2011 14.76 14.87 14.64 14.82 54,628 +0.02(+0.13%)
Aug 03, 2011 14.74 14.88 14.74 14.80 20,576 -0.04(-0.26%)
Aug 02, 2011 14.87 14.91 14.69 14.84 27,808 -0.05(-0.31%)
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.