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

Bank of Marin Bancrp (NQ: BMRC )

20.72 -0.60 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 4.312 4.312 4.312 4.312 927 -0.00(-0.03%)
Oct 30, 2002 4.314 4.314 4.314 4.314 0 +0.00(+0.00%)
Oct 29, 2002 4.314 4.314 4.314 4.314 0 +0.00(+0.00%)
Oct 28, 2002 4.348 4.348 4.312 4.314 3,246 +0.22(+5.26%)
Oct 25, 2002 4.242 4.242 4.098 4.098 2,319 -0.21(-4.97%)
Oct 24, 2002 4.312 4.312 4.312 4.312 927 +0.00(+0.00%)
Oct 23, 2002 4.312 4.312 4.312 4.312 0 +0.00(+0.00%)
Oct 22, 2002 4.312 4.312 4.312 4.312 1,391 +0.14(+3.41%)
Oct 21, 2002 4.170 4.170 4.170 4.170 1,391 -0.14(-3.30%)
Oct 18, 2002 4.312 4.312 4.312 4.312 0 +0.00(+0.00%)
Oct 17, 2002 4.312 4.312 4.312 4.312 0 +0.00(+0.00%)
Oct 16, 2002 4.312 4.312 4.312 4.312 463 -0.07(-1.61%)
Oct 15, 2002 4.161 4.383 4.161 4.383 6,957 +0.36(+8.89%)
Oct 14, 2002 4.025 4.025 4.025 4.025 463 +0.00(+0.00%)
Oct 11, 2002 4.025 4.025 4.025 4.025 0 +0.00(+0.00%)
Oct 10, 2002 4.026 4.026 4.025 4.025 1,391 +0.00(+0.00%)
Oct 09, 2002 4.025 4.025 4.025 4.025 927 -0.06(-1.51%)
Oct 08, 2002 3.924 4.086 3.895 4.086 28,756 +0.15(+3.72%)
Oct 07, 2002 3.953 3.953 3.940 3.940 1,855 -0.05(-1.23%)
Oct 04, 2002 3.953 3.989 3.953 3.989 13,450 -0.04(-0.89%)
Oct 03, 2002 4.095 4.095 4.025 4.025 1,391 +0.00(+0.00%)
Oct 02, 2002 3.967 4.269 3.953 4.025 11,057 +0.06(+1.45%)
Oct 01, 2002 3.967 3.967 3.967 3.967 463 -0.04(-0.90%)
Sep 30, 2002 4.003 4.003 4.003 4.003 0 +0.00(+0.00%)
Sep 27, 2002 4.003 4.003 4.003 4.003 0 +0.00(+0.00%)
Sep 26, 2002 4.003 4.003 4.003 4.003 927 +0.00(+0.00%)
Sep 25, 2002 3.954 4.023 3.954 4.003 3,246 +0.05(+1.27%)
Sep 24, 2002 4.097 4.097 3.953 3.953 7,884 -0.14(-3.51%)
Sep 23, 2002 4.097 4.097 4.097 4.097 0 +0.00(+0.00%)
Sep 20, 2002 4.097 4.097 4.097 4.097 463 -0.03(-0.70%)
Sep 19, 2002 4.125 4.125 4.125 4.125 0 +0.00(+0.00%)
Sep 18, 2002 4.125 4.125 4.125 4.125 0 +0.00(+0.00%)
Sep 17, 2002 4.168 4.168 4.125 4.125 6,957 -0.04(-1.03%)
Sep 16, 2002 4.089 4.168 4.089 4.168 26,900 +0.07(+1.75%)
Sep 13, 2002 4.097 4.097 4.097 4.097 1,391 -0.00(-0.04%)
Sep 12, 2002 4.098 4.098 4.098 4.098 2,782 +0.00(+0.04%)
Sep 11, 2002 4.097 4.097 4.097 4.097 0 +0.00(+0.00%)
Sep 10, 2002 4.098 4.098 4.097 4.097 1,391 -0.00(-0.04%)
Sep 09, 2002 4.132 4.135 4.098 4.098 2,782 -0.03(-0.83%)
Sep 06, 2002 4.131 4.132 4.131 4.132 9,276 +0.00(+0.00%)
Sep 05, 2002 4.132 4.132 4.128 4.132 4,638 -0.11(-2.51%)
Sep 04, 2002 4.204 4.240 4.204 4.239 1,855 +0.03(+0.82%)
Sep 03, 2002 4.183 4.204 4.183 4.204 1,391 +0.04(+0.86%)
Aug 30, 2002 4.098 4.168 4.097 4.168 6,493 +0.00(+0.00%)
Aug 29, 2002 4.168 4.168 4.168 4.168 5,565 +0.14(+3.57%)
Aug 28, 2002 3.983 4.025 3.983 4.025 463,807 -0.11(-2.61%)
Aug 27, 2002 4.132 4.132 4.132 4.132 2,782 +0.08(+1.95%)
Aug 26, 2002 4.025 4.068 4.025 4.053 2,782 +0.03(+0.71%)
Aug 23, 2002 4.025 4.025 4.025 4.025 0 +0.00(+0.00%)
Aug 22, 2002 4.025 4.025 4.020 4.025 6,493 +0.04(+1.08%)
Aug 21, 2002 3.967 3.982 3.967 3.982 927 +0.11(+2.78%)
Aug 20, 2002 3.874 3.874 3.874 3.874 0 +0.08(+2.08%)
Aug 16, 2002 3.795 3.795 3.795 3.795 0 +0.00(+0.00%)
Aug 15, 2002 3.795 3.795 3.795 3.795 0 +0.00(+0.00%)
Aug 14, 2002 3.795 3.795 3.795 3.795 0 +0.00(+0.00%)
Aug 13, 2002 3.762 3.795 3.762 3.795 1,391 +0.06(+1.54%)
Aug 12, 2002 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Aug 07, 2002 3.737 3.737 3.737 3.737 6,957 +0.00(+0.00%)
Aug 06, 2002 3.737 3.737 3.737 3.737 927 +0.00(+0.00%)
Aug 05, 2002 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Aug 02, 2002 3.736 3.737 3.736 3.737 2,319 +0.00(+0.00%)
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.