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 (%)
Apr 30, 2002 4.168 4.269 4.032 4.032 19,943 -0.14(-3.28%)
Apr 29, 2002 4.168 4.168 4.168 4.168 3,710 -0.10(-2.36%)
Apr 26, 2002 4.197 4.269 4.197 4.269 1,391 +0.17(+4.21%)
Apr 25, 2002 4.097 4.097 4.097 4.097 2,319 +0.00(+0.00%)
Apr 24, 2002 4.168 4.168 4.097 4.097 6,029 -0.07(-1.72%)
Apr 23, 2002 4.204 4.204 4.168 4.168 14,841 -0.14(-3.33%)
Apr 22, 2002 3.838 4.312 3.838 4.312 6,957 +0.57(+15.38%)
Apr 19, 2002 3.838 3.838 3.737 3.737 1,855 -0.06(-1.70%)
Apr 18, 2002 3.809 3.809 3.766 3.802 1,391 +0.03(+0.81%)
Apr 17, 2002 3.771 3.771 3.771 3.771 0 +0.00(+0.00%)
Apr 16, 2002 3.737 3.771 3.737 3.771 4,869 +0.07(+1.85%)
Apr 15, 2002 3.665 3.703 3.665 3.703 4,382 +0.09(+2.58%)
Apr 12, 2002 3.669 3.669 3.610 3.610 3,895 +0.02(+0.65%)
Apr 11, 2002 3.587 3.587 3.587 3.587 5,356 -0.05(-1.32%)
Apr 10, 2002 3.635 3.635 3.635 3.635 2,434 +0.06(+1.72%)
Apr 09, 2002 3.573 3.573 3.573 3.573 3,408 +0.01(+0.38%)
Apr 08, 2002 3.559 3.559 3.559 3.559 0 +0.00(+0.00%)
Apr 05, 2002 3.635 3.696 3.559 3.559 10,226 -0.07(-1.89%)
Apr 04, 2002 3.635 3.635 3.628 3.628 19,479 -0.01(-0.19%)
Apr 03, 2002 3.635 3.635 3.635 3.635 973 +0.00(+0.00%)
Apr 02, 2002 3.635 3.635 3.635 3.635 1,460 +0.03(+0.76%)
Apr 01, 2002 3.628 3.628 3.607 3.607 5,843 -0.02(-0.57%)
Mar 29, 2002 3.593 3.628 3.593 3.628 1,947 +0.00(+0.00%)
Mar 28, 2002 3.593 3.628 3.593 3.628 1,947 +0.04(+1.11%)
Mar 27, 2002 3.588 3.588 3.588 3.588 0 +0.00(+0.00%)
Mar 26, 2002 3.587 3.588 3.587 3.588 3,408 +0.04(+1.20%)
Mar 25, 2002 3.546 3.546 3.546 3.546 0 +0.00(+0.00%)
Mar 22, 2002 3.491 3.559 3.491 3.546 28,245 +0.05(+1.57%)
Mar 21, 2002 3.491 3.491 3.491 3.491 973 +0.00(+0.00%)
Mar 20, 2002 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Mar 19, 2002 3.491 3.491 3.491 3.491 2,921 +0.00(+0.00%)
Mar 18, 2002 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Mar 15, 2002 3.491 3.491 3.491 3.491 5,356 +0.00(+0.00%)
Mar 14, 2002 3.491 3.491 3.491 3.491 973 -0.01(-0.39%)
Mar 13, 2002 3.491 3.504 3.491 3.504 33,115 +0.01(+0.39%)
Mar 12, 2002 3.491 3.491 3.491 3.491 9,252 -0.02(-0.47%)
Mar 11, 2002 3.507 3.507 3.507 3.507 9,252 +0.00(+0.08%)
Mar 08, 2002 3.504 3.504 3.504 3.504 2,921 +0.01(+0.39%)
Mar 07, 2002 3.504 3.504 3.491 3.491 11,200 +0.00(+0.00%)
Mar 06, 2002 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Mar 05, 2002 3.491 3.491 3.491 3.491 973 +0.00(+0.00%)
Mar 04, 2002 3.491 3.491 3.491 3.491 2,921 -0.07(-1.92%)
Mar 01, 2002 3.559 3.559 3.559 3.559 1,460 +0.08(+2.16%)
Feb 28, 2002 3.477 3.484 3.477 3.484 8,765 -0.04(-1.17%)
Feb 27, 2002 3.525 3.525 3.525 3.525 1,947 +0.00(+0.00%)
Feb 26, 2002 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Feb 25, 2002 3.491 3.525 3.491 3.525 16,557 +0.00(+0.00%)
Feb 22, 2002 3.525 3.525 3.525 3.525 2,921 -0.07(-1.90%)
Feb 21, 2002 3.477 3.593 3.477 3.593 7,791 +0.12(+3.35%)
Feb 20, 2002 3.491 3.491 3.477 3.477 2,921 -0.03(-0.97%)
Feb 19, 2002 3.511 3.511 3.511 3.511 0 +0.00(+0.00%)
Feb 18, 2002 3.491 3.511 3.491 3.511 4,382 +0.00(+0.00%)
Feb 15, 2002 3.491 3.511 3.491 3.511 4,382 +0.02(+0.59%)
Feb 14, 2002 3.593 3.593 3.491 3.491 5,843 -0.10(-2.86%)
Feb 13, 2002 3.593 3.593 3.593 3.593 9,252 -0.01(-0.19%)
Feb 12, 2002 3.593 3.600 3.593 3.600 18,992 +0.01(+0.19%)
Feb 11, 2002 3.593 3.593 3.593 3.593 7,304 +0.10(+2.74%)
Feb 08, 2002 3.498 3.498 3.498 3.498 0 +0.00(+0.00%)
Feb 07, 2002 3.498 3.498 3.498 3.498 973 +0.02(+0.59%)
Feb 06, 2002 3.477 3.477 3.477 3.477 0 +0.00(+0.00%)
Feb 05, 2002 3.477 3.477 3.477 3.477 973 +0.00(+0.00%)
Feb 04, 2002 3.504 3.504 3.477 3.477 5,356 -0.06(-1.59%)
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.