Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Marin Bancrp (NQ: BMRC )

21.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.627 7.627 7.627 7.627 398 +0.08(+1.00%)
Jan 29, 2009 7.860 7.890 7.548 7.551 21,466 +0.05(+0.60%)
Jan 28, 2009 7.412 7.506 7.360 7.506 7,308 +0.15(+2.04%)
Jan 27, 2009 7.394 7.461 7.356 7.356 9,735 -0.13(-1.71%)
Jan 26, 2009 7.356 7.506 7.356 7.484 17,897 +0.05(+0.71%)
Jan 23, 2009 7.431 7.457 7.131 7.431 424,446 -0.02(-0.25%)
Jan 22, 2009 7.168 7.450 7.131 7.450 34,126 +0.28(+3.93%)
Jan 21, 2009 7.780 7.788 7.123 7.168 38,291 -0.71(-9.05%)
Jan 20, 2009 8.155 8.234 7.881 7.881 7,868 -0.09(-1.18%)
Jan 16, 2009 8.242 8.242 7.975 7.975 6,727 +0.11(+1.37%)
Jan 15, 2009 8.351 8.351 7.735 7.867 14,638 -0.45(-5.36%)
Jan 14, 2009 8.463 8.617 8.313 8.313 15,672 -0.38(-4.32%)
Jan 12, 2009 9.067 8.688 8.688 8.688 19,717 -0.20(-2.28%)
Jan 09, 2009 9.011 9.011 8.891 8.891 2,131 -0.02(-0.25%)
Jan 08, 2009 8.940 8.940 8.914 8.914 4,593 -0.09(-1.04%)
Jan 07, 2009 8.992 9.173 8.936 9.007 5,326 +0.11(+1.27%)
Jan 06, 2009 8.914 9.011 8.895 8.895 45,722 -0.02(-0.21%)
Jan 05, 2009 8.985 8.985 8.899 8.914 121,941 +0.08(+0.85%)
Jan 02, 2009 8.857 8.994 8.839 8.839 37,694 -0.17(-1.83%)
Dec 31, 2008 8.839 9.004 8.839 9.004 13,985 +0.08(+0.93%)
Dec 30, 2008 9.507 9.507 8.895 8.921 26,756 -0.37(-3.96%)
Dec 29, 2008 9.379 9.379 9.289 9.289 2,131 -0.08(-0.88%)
Dec 26, 2008 9.533 9.533 9.364 9.371 1,838 -0.31(-3.22%)
Dec 24, 2008 9.684 9.684 9.684 9.684 532 +0.30(+3.21%)
Dec 23, 2008 8.861 9.383 8.824 9.383 12,848 +0.20(+2.21%)
Dec 22, 2008 8.925 9.263 8.827 9.180 3,730 -0.03(-0.37%)
Dec 19, 2008 8.966 9.214 8.966 9.214 1,683 -0.20(-2.11%)
Dec 18, 2008 9.060 9.413 9.060 9.413 799 +0.01(+0.08%)
Dec 17, 2008 9.495 9.495 9.383 9.405 22,325 -0.09(-0.95%)
Dec 16, 2008 9.026 9.507 8.880 9.495 5,328 +0.11(+1.20%)
Dec 15, 2008 8.947 9.383 8.947 9.383 1,558 +0.00(+0.00%)
Dec 12, 2008 8.992 9.383 8.992 9.383 6,394 +0.15(+1.61%)
Dec 11, 2008 9.060 9.383 9.011 9.234 4,465 -0.04(-0.42%)
Dec 10, 2008 8.869 9.345 8.857 9.274 37,387 +0.32(+3.61%)
Dec 09, 2008 8.824 9.345 8.820 8.951 6,170 +0.06(+0.63%)
Dec 08, 2008 8.711 9.045 8.711 8.895 15,326 +0.21(+2.38%)
Dec 05, 2008 8.632 8.718 8.632 8.688 5,864 -0.06(-0.64%)
Dec 04, 2008 8.820 8.970 8.745 8.745 12,669 -0.01(-0.15%)
Dec 03, 2008 8.758 8.758 8.758 8.758 293 -0.21(-2.30%)
Dec 02, 2008 8.970 8.970 8.959 8.964 799 -0.00(-0.02%)
Dec 01, 2008 9.007 9.007 8.966 8.966 532 -0.29(-3.08%)
Nov 28, 2008 9.015 9.251 9.015 9.251 1,838 +0.47(+5.39%)
Nov 26, 2008 9.007 9.163 8.775 8.778 18,651 -0.30(-3.35%)
Nov 25, 2008 9.379 9.383 8.730 9.082 19,402 -0.04(-0.41%)
Nov 24, 2008 8.681 9.375 8.670 9.120 14,294 +0.20(+2.29%)
Nov 21, 2008 8.917 9.383 8.820 8.915 13,170 -0.07(-0.77%)
Nov 20, 2008 8.947 9.191 8.932 8.985 25,999 -0.21(-2.33%)
Nov 19, 2008 9.030 9.473 9.030 9.199 8,395 -0.17(-1.76%)
Nov 18, 2008 9.293 9.364 8.970 9.364 36,215 -0.20(-2.04%)
Nov 17, 2008 9.927 10.04 9.386 9.559 20,260 -0.25(-2.56%)
Nov 14, 2008 9.225 9.811 9.210 9.811 19,415 +0.41(+4.39%)
Nov 13, 2008 9.386 9.428 9.266 9.398 20,633 -0.18(-1.84%)
Nov 12, 2008 9.612 9.852 9.477 9.574 23,255 -0.41(-4.10%)
Nov 11, 2008 10.07 10.10 9.916 9.983 9,253 -0.34(-3.27%)
Nov 10, 2008 10.50 10.50 10.05 10.32 3,636 +0.07(+0.70%)
Nov 07, 2008 10.05 10.38 10.04 10.25 4,510 -0.26(-2.46%)
Nov 06, 2008 10.64 10.64 10.51 10.51 9,067 -0.11(-1.06%)
Nov 05, 2008 10.66 10.66 10.60 10.62 5,861 -0.05(-0.46%)
Nov 04, 2008 10.72 10.72 10.62 10.67 5,073 -0.02(-0.21%)
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.