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, 2014 19.84 20.22 19.44 19.81 75,566 +0.19(+0.97%)
Oct 30, 2014 19.15 19.78 18.97 19.62 113,802 +0.38(+1.98%)
Oct 29, 2014 19.17 19.24 18.93 19.24 28,344 +0.04(+0.19%)
Oct 28, 2014 18.74 19.20 18.59 19.20 60,738 +0.58(+3.13%)
Oct 27, 2014 18.59 18.85 18.69 18.62 35,772 -0.07(-0.36%)
Oct 24, 2014 18.71 18.84 18.61 18.69 19,452 +0.03(+0.17%)
Oct 23, 2014 18.78 18.78 18.60 18.65 15,062 -0.03(-0.17%)
Oct 22, 2014 18.55 18.71 18.45 18.69 26,279 +0.28(+1.51%)
Oct 21, 2014 18.31 18.48 18.21 18.41 40,177 -0.07(-0.39%)
Oct 20, 2014 18.31 18.49 18.31 18.48 41,769 +0.17(+0.93%)
Oct 17, 2014 18.51 18.51 18.31 18.31 25,936 -0.11(-0.58%)
Oct 16, 2014 18.36 18.68 18.19 18.42 47,391 -0.19(-1.04%)
Oct 15, 2014 18.23 18.71 18.18 18.61 76,632 +0.22(+1.18%)
Oct 14, 2014 18.24 18.67 18.16 18.39 98,092 +0.21(+1.15%)
Oct 13, 2014 18.17 18.40 18.17 18.18 39,642 +0.03(+0.17%)
Oct 10, 2014 18.16 18.16 18.15 18.15 19,497 -0.07(-0.39%)
Oct 09, 2014 18.48 18.53 18.15 18.22 17,363 -0.19(-1.05%)
Oct 08, 2014 18.31 18.88 18.16 18.42 72,810 +0.27(+1.46%)
Oct 07, 2014 18.15 18.37 18.15 18.15 21,960 -0.02(-0.13%)
Oct 06, 2014 18.48 18.48 18.18 18.18 10,219 -0.21(-1.14%)
Oct 03, 2014 18.46 18.56 18.26 18.39 22,147 +0.14(+0.78%)
Oct 02, 2014 18.18 18.61 18.18 18.24 14,054 +0.07(+0.37%)
Oct 01, 2014 18.17 18.36 17.95 18.18 52,852 +0.01(+0.04%)
Sep 30, 2014 18.25 18.26 18.17 18.17 65,331 -0.19(-1.01%)
Sep 29, 2014 18.26 18.40 18.21 18.35 16,479 +0.01(+0.06%)
Sep 26, 2014 18.30 18.55 18.13 18.34 20,690 +0.10(+0.56%)
Sep 25, 2014 18.41 18.59 18.22 18.24 23,167 -0.35(-1.87%)
Sep 24, 2014 18.64 18.69 18.34 18.59 20,919 -0.02(-0.11%)
Sep 23, 2014 18.60 18.75 18.40 18.61 31,978 +0.00(+0.02%)
Sep 22, 2014 18.70 18.71 18.44 18.60 16,863 -0.14(-0.76%)
Sep 19, 2014 18.70 19.00 18.22 18.75 52,398 +0.02(+0.08%)
Sep 18, 2014 18.53 18.91 18.19 18.73 55,931 +0.35(+1.89%)
Sep 17, 2014 18.80 18.80 18.38 18.38 31,829 -0.36(-1.90%)
Sep 16, 2014 18.74 19.00 18.64 18.74 9,972 +0.02(+0.11%)
Sep 15, 2014 18.62 18.86 18.62 18.72 11,778 -0.14(-0.73%)
Sep 12, 2014 19.00 19.00 18.72 18.86 20,662 -0.08(-0.42%)
Sep 11, 2014 19.04 19.17 18.65 18.94 81,128 +0.01(+0.06%)
Sep 10, 2014 18.69 19.10 18.69 18.92 16,658 +0.08(+0.42%)
Sep 09, 2014 18.88 19.20 18.77 18.84 32,473 -0.13(-0.69%)
Sep 08, 2014 18.89 19.04 18.77 18.98 24,961 -0.07(-0.35%)
Sep 05, 2014 19.05 19.10 18.77 19.04 28,626 -0.11(-0.58%)
Sep 04, 2014 19.35 19.35 19.02 19.15 20,583 -0.11(-0.56%)
Sep 03, 2014 19.40 19.53 19.03 19.26 30,195 -0.11(-0.59%)
Sep 02, 2014 19.36 19.37 19.13 19.37 18,643 +0.02(+0.10%)
Aug 29, 2014 18.88 19.36 19.36 19.36 92,449 +0.53(+2.80%)
Aug 28, 2014 18.88 19.00 18.77 18.83 16,691 -0.05(-0.25%)
Aug 27, 2014 18.84 19.00 18.77 18.88 36,767 +0.04(+0.23%)
Aug 26, 2014 18.87 19.00 18.80 18.83 29,609 -0.01(-0.04%)
Aug 25, 2014 18.67 18.99 18.67 18.84 23,390 +0.10(+0.55%)
Aug 22, 2014 18.90 18.94 18.62 18.74 41,491 -0.13(-0.69%)
Aug 21, 2014 18.69 19.00 18.51 18.87 106,183 +0.26(+1.38%)
Aug 20, 2014 18.49 18.74 18.49 18.61 47,187 +0.10(+0.51%)
Aug 19, 2014 18.59 18.59 18.43 18.52 30,490 -0.01(-0.04%)
Aug 18, 2014 18.43 18.56 18.41 18.52 58,980 +0.24(+1.30%)
Aug 15, 2014 18.42 18.60 17.86 18.29 111,896 +0.04(+0.24%)
Aug 14, 2014 18.12 18.25 18.05 18.24 28,884 +0.14(+0.77%)
Aug 13, 2014 18.13 18.20 18.00 18.10 33,514 +0.11(+0.59%)
Aug 12, 2014 17.80 18.21 17.73 18.00 26,565 +0.16(+0.89%)
Aug 11, 2014 17.82 17.95 17.70 17.84 23,281 +0.04(+0.22%)
Aug 08, 2014 17.68 17.82 17.68 17.80 18,103 +0.12(+0.67%)
Aug 07, 2014 17.63 17.79 17.63 17.68 15,665 +0.05(+0.29%)
Aug 06, 2014 17.51 17.72 17.51 17.63 16,332 +0.10(+0.54%)
Aug 05, 2014 17.63 17.63 17.46 17.53 13,973 -0.14(-0.78%)
Aug 04, 2014 17.67 17.78 17.63 17.67 16,118 -0.02(-0.09%)
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.