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
)
15.80
-0.04 (-0.25%)
Streaming Delayed Price
Updated: 2:58 PM EDT, May 15, 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 (%)
Mar 31, 2003
4.068
4.068
4.068
4.068
9,789
-0.02(-0.43%)
Mar 28, 2003
4.086
4.086
4.086
4.086
489
-0.02(-0.46%)
Mar 27, 2003
4.105
4.105
4.105
4.105
0
+0.00(+0.00%)
Mar 26, 2003
4.018
4.105
4.018
4.105
1,957
+0.01(+0.30%)
Mar 25, 2003
4.086
4.093
4.086
4.093
2,447
+0.02(+0.40%)
Mar 24, 2003
4.077
4.077
4.077
4.077
978
+0.02(+0.54%)
Mar 21, 2003
4.048
4.055
4.048
4.055
978
+0.04(+0.92%)
Mar 20, 2003
4.018
4.018
4.018
4.018
6,852
+0.00(+0.00%)
Mar 19, 2003
4.018
4.018
4.018
4.018
1,468
+0.01(+0.34%)
Mar 18, 2003
4.004
4.004
4.004
4.004
0
+0.00(+0.00%)
Mar 17, 2003
4.004
4.004
4.004
4.004
2,447
-0.01(-0.34%)
Mar 14, 2003
4.018
4.018
4.018
4.018
978
-0.04(-0.94%)
Mar 13, 2003
4.056
4.056
4.056
4.056
0
+0.00(+0.00%)
Mar 12, 2003
4.052
4.056
4.052
4.056
10,768
+0.01(+0.20%)
Mar 11, 2003
4.107
4.107
3.882
4.048
50,903
-0.06(-1.43%)
Mar 10, 2003
4.115
4.116
4.107
4.107
3,915
-0.01(-0.20%)
Mar 07, 2003
4.115
4.115
4.115
4.115
489
+0.00(+0.07%)
Mar 06, 2003
4.134
4.134
4.112
4.112
3,915
-0.06(-1.34%)
Mar 05, 2003
4.169
4.187
4.134
4.168
11,257
-0.00(-0.03%)
Mar 04, 2003
4.169
4.169
4.169
4.169
1,468
+0.00(+0.00%)
Mar 03, 2003
4.213
4.213
4.150
4.169
18,599
-0.04(-1.00%)
Feb 28, 2003
4.222
4.226
4.211
4.211
11,746
-0.01(-0.26%)
Feb 27, 2003
4.222
4.222
4.222
4.222
7,341
+0.00(+0.00%)
Feb 26, 2003
4.221
4.222
4.221
4.222
2,447
+0.00(+0.00%)
Feb 25, 2003
4.201
4.222
4.201
4.222
15,662
+0.03(+0.62%)
Feb 24, 2003
4.214
4.214
4.197
4.197
13,704
-0.02(-0.39%)
Feb 21, 2003
4.221
4.221
4.190
4.213
7,831
-0.01(-0.23%)
Feb 20, 2003
4.232
4.232
4.222
4.222
3,426
-0.03(-0.64%)
Feb 19, 2003
4.250
4.250
4.250
4.250
978
+0.00(+0.03%)
Feb 18, 2003
4.248
4.250
4.232
4.248
5,384
+0.01(+0.29%)
Feb 14, 2003
4.224
4.236
4.224
4.236
3,426
+0.01(+0.29%)
Feb 13, 2003
4.266
4.266
4.224
4.224
9,299
-0.07(-1.52%)
Feb 12, 2003
4.266
4.289
4.256
4.289
9,789
+0.02(+0.51%)
Feb 11, 2003
4.288
4.289
4.267
4.267
1,957
+0.11(+2.72%)
Feb 10, 2003
4.154
4.154
4.154
4.154
489
-0.11(-2.59%)
Feb 07, 2003
4.126
4.331
4.126
4.265
9,299
+0.18(+4.37%)
Feb 06, 2003
4.085
4.086
4.085
4.086
8,810
+0.00(+0.03%)
Feb 05, 2003
3.949
4.086
3.949
4.085
28,877
+0.18(+4.68%)
Feb 03, 2003
3.883
3.902
3.882
3.902
8,320
+0.02(+0.52%)
Jan 31, 2003
3.882
3.882
3.871
3.882
28,877
-0.00(-0.04%)
Jan 30, 2003
3.936
3.935
3.883
3.883
5,384
-0.05(-1.35%)
Jan 29, 2003
3.943
3.951
3.930
3.936
7,341
-0.01(-0.38%)
Jan 28, 2003
3.931
3.951
3.931
3.951
3,426
+0.02(+0.55%)
Jan 27, 2003
3.991
3.991
3.930
3.930
6,362
-0.09(-2.20%)
Jan 24, 2003
4.018
4.018
4.018
4.018
489
+0.01(+0.37%)
Jan 23, 2003
4.003
4.034
4.003
4.003
4,894
+0.04(+0.90%)
Jan 22, 2003
3.992
3.992
3.968
3.968
978
+0.01(+0.27%)
Jan 21, 2003
3.964
3.964
3.957
3.957
3,915
+0.00(+0.00%)
Jan 17, 2003
3.861
3.957
3.861
3.957
11,257
+0.07(+1.82%)
Jan 16, 2003
3.880
3.889
3.841
3.886
9,299
+0.07(+1.82%)
Jan 15, 2003
3.816
3.816
3.816
3.816
2,936
-0.07(-1.68%)
Jan 14, 2003
3.882
3.882
3.882
3.882
0
+0.00(+0.00%)
Jan 13, 2003
3.891
3.891
3.882
3.882
1,468
+0.00(+0.00%)
Jan 10, 2003
3.882
3.882
3.882
3.882
489
-0.00(-0.04%)
Jan 09, 2003
3.883
3.883
3.883
3.883
489
-0.01(-0.17%)
Jan 08, 2003
3.890
3.890
3.890
3.890
0
+0.00(+0.00%)
Jan 07, 2003
3.883
3.890
3.883
3.890
10,278
-0.03(-0.66%)
Jan 06, 2003
3.909
3.916
3.909
3.916
9,789
-0.07(-1.78%)
Jan 03, 2003
3.987
3.987
3.987
3.987
489
+0.06(+1.46%)
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
.