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
)
15.56
+0.37 (+2.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2008
8.489
8.648
8.489
8.648
14,561
+0.08(+0.93%)
Dec 30, 2008
9.131
9.131
8.543
8.568
27,858
-0.35(-3.96%)
Dec 29, 2008
9.008
9.008
8.922
8.922
2,219
-0.08(-0.88%)
Dec 26, 2008
9.156
9.156
8.994
9.001
1,914
-0.30(-3.22%)
Dec 24, 2008
9.301
9.301
9.301
9.301
554
+0.29(+3.21%)
Dec 23, 2008
8.511
9.012
8.475
9.012
13,377
+0.19(+2.21%)
Dec 22, 2008
8.572
8.896
8.478
8.817
3,883
-0.03(-0.37%)
Dec 19, 2008
8.612
8.849
8.612
8.849
1,753
-0.19(-2.11%)
Dec 18, 2008
8.702
9.040
8.702
9.040
832
+0.01(+0.08%)
Dec 17, 2008
9.120
9.120
9.012
9.033
23,244
-0.09(-0.95%)
Dec 16, 2008
8.669
9.131
8.529
9.120
5,548
+0.11(+1.20%)
Dec 15, 2008
8.593
9.012
8.593
9.012
1,622
+0.00(+0.00%)
Dec 12, 2008
8.637
9.012
8.637
9.012
6,658
+0.14(+1.61%)
Dec 11, 2008
8.702
9.012
8.655
8.869
4,649
-0.04(-0.42%)
Dec 10, 2008
8.518
8.976
8.507
8.907
38,927
+0.31(+3.61%)
Dec 09, 2008
8.475
8.976
8.471
8.597
6,425
+0.05(+0.63%)
Dec 08, 2008
8.366
8.687
8.366
8.543
15,957
+0.20(+2.38%)
Dec 05, 2008
8.291
8.374
8.291
8.345
6,105
-0.05(-0.64%)
Dec 04, 2008
8.471
8.615
8.399
8.399
13,191
-0.01(-0.15%)
Dec 03, 2008
8.411
8.411
8.411
8.411
305
-0.20(-2.30%)
Dec 02, 2008
8.615
8.615
8.604
8.610
832
-0.00(-0.02%)
Dec 01, 2008
8.651
8.651
8.612
8.612
554
-0.27(-3.08%)
Nov 28, 2008
8.658
8.885
8.658
8.885
1,914
+0.45(+5.39%)
Nov 26, 2008
8.651
8.801
8.428
8.431
19,419
-0.29(-3.35%)
Nov 25, 2008
9.008
9.012
8.384
8.723
20,201
-0.04(-0.41%)
Nov 24, 2008
8.338
9.004
8.327
8.759
14,883
+0.20(+2.29%)
Nov 21, 2008
8.565
9.012
8.471
8.563
13,712
-0.07(-0.77%)
Nov 20, 2008
8.593
8.828
8.579
8.630
27,070
-0.21(-2.33%)
Nov 19, 2008
8.673
9.098
8.673
8.835
8,741
-0.16(-1.76%)
Nov 18, 2008
8.925
8.994
8.615
8.994
37,706
-0.19(-2.04%)
Nov 17, 2008
9.534
9.642
9.015
9.181
21,094
-0.24(-2.56%)
Nov 14, 2008
8.860
9.423
8.846
9.423
20,215
+0.40(+4.39%)
Nov 13, 2008
9.015
9.055
8.900
9.026
21,483
-0.17(-1.84%)
Nov 12, 2008
9.232
9.462
9.102
9.195
24,213
-0.39(-4.10%)
Nov 11, 2008
9.668
9.697
9.523
9.588
9,634
-0.32(-3.27%)
Nov 10, 2008
10.09
10.09
9.655
9.913
3,786
+0.07(+0.70%)
Nov 07, 2008
9.657
9.970
9.646
9.844
4,696
-0.25(-2.46%)
Nov 06, 2008
10.22
10.22
10.09
10.09
9,440
-0.11(-1.06%)
Nov 05, 2008
10.24
10.24
10.18
10.20
6,103
-0.05(-0.46%)
Nov 04, 2008
10.29
10.29
10.20
10.25
5,282
-0.02(-0.21%)
Nov 03, 2008
10.19
10.27
10.18
10.27
3,692
+0.08(+0.74%)
Oct 31, 2008
9.722
10.29
9.574
10.19
16,159
+0.54(+5.56%)
Oct 30, 2008
9.678
9.967
9.556
9.657
18,922
-0.62(-6.00%)
Oct 29, 2008
10.09
10.27
9.686
10.27
8,325
+0.30(+3.04%)
Oct 28, 2008
10.09
10.09
9.826
9.970
10,555
-0.12(-1.21%)
Oct 27, 2008
10.09
10.09
10.06
10.09
13,593
+0.04(+0.36%)
Oct 24, 2008
10.75
10.75
9.913
10.06
9,790
-0.04(-0.36%)
Oct 23, 2008
9.913
10.09
9.913
10.09
14,520
+0.09(+0.90%)
Oct 22, 2008
9.967
10.00
9.956
10.00
1,664
-0.64(-6.00%)
Oct 21, 2008
9.981
10.81
9.981
10.64
7,495
-0.16(-1.47%)
Oct 20, 2008
9.931
10.89
9.913
10.80
11,440
+0.26(+2.43%)
Oct 17, 2008
9.826
10.63
9.826
10.54
8,683
+0.16(+1.56%)
Oct 16, 2008
10.71
10.71
9.372
10.38
6,136
+0.81(+8.52%)
Oct 15, 2008
10.18
10.33
9.552
9.567
5,270
-0.80(-7.69%)
Oct 14, 2008
10.18
10.36
10.09
10.36
4,746
+0.27(+2.68%)
Oct 13, 2008
9.906
10.18
9.906
10.09
6,824
+0.36(+3.66%)
Oct 10, 2008
9.736
10.27
9.012
9.736
37,409
-0.10(-1.03%)
Oct 09, 2008
9.570
10.39
9.570
9.837
29,503
-0.11(-1.12%)
Oct 08, 2008
9.163
10.22
9.012
9.949
79,741
-0.14(-1.43%)
Oct 07, 2008
10.03
10.27
10.03
10.09
6,846
-0.18(-1.76%)
Oct 06, 2008
10.45
10.63
9.913
10.27
13,041
-0.92(-8.24%)
Oct 03, 2008
10.48
11.90
10.48
11.20
12,209
-0.34(-2.94%)
Oct 02, 2008
11.53
11.81
11.53
11.53
7,015
+0.27(+2.40%)
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
.