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 (%)
Sep 30, 2003 5.131 5.131 5.131 5.131 441 -0.08(-1.45%)
Sep 29, 2003 5.091 5.207 5.091 5.207 3,092 +0.02(+0.41%)
Sep 26, 2003 5.171 5.186 5.171 5.186 1,325 +0.05(+1.06%)
Sep 25, 2003 5.131 5.131 5.131 5.131 9,717 -0.04(-0.73%)
Sep 24, 2003 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Sep 23, 2003 5.169 5.169 5.169 5.169 865 -0.05(-1.01%)
Sep 22, 2003 5.205 5.222 5.205 5.222 1,766 +0.09(+1.76%)
Sep 19, 2003 5.131 5.131 5.131 5.131 0 +0.00(+0.00%)
Sep 18, 2003 5.094 5.131 5.094 5.131 3,533 -0.02(-0.38%)
Sep 17, 2003 5.150 5.151 5.150 5.151 2,208 +0.00(+0.00%)
Sep 16, 2003 5.131 5.151 5.131 5.151 9,717 +0.12(+2.43%)
Sep 15, 2003 5.029 5.029 5.029 5.029 441 -0.01(-0.15%)
Sep 12, 2003 5.036 5.036 5.036 5.036 883 -0.10(-1.85%)
Sep 11, 2003 5.131 5.131 5.131 5.131 2,208 +0.00(+0.00%)
Sep 10, 2003 5.131 5.166 5.121 5.131 36,221 +0.13(+2.63%)
Sep 09, 2003 5.000 5.000 5.000 5.000 0 -0.02(-0.36%)
Sep 08, 2003 5.018 5.018 5.018 5.018 2,650 +0.01(+0.24%)
Sep 05, 2003 5.006 5.006 5.006 5.006 2,650 +0.01(+0.12%)
Sep 04, 2003 4.999 5.131 4.999 5.000 5,300 +0.05(+0.98%)
Sep 03, 2003 4.952 4.952 4.952 4.952 0 +0.00(+0.00%)
Sep 02, 2003 4.952 4.952 4.952 4.952 441 -0.13(-2.64%)
Aug 29, 2003 5.086 5.086 5.086 5.086 0 +0.00(+0.00%)
Aug 28, 2003 5.018 5.086 5.018 5.086 3,533 +0.10(+2.06%)
Aug 27, 2003 4.984 4.984 4.984 4.984 2,650 +0.03(+0.67%)
Aug 26, 2003 4.981 4.981 4.950 4.950 3,533 -0.03(-0.61%)
Aug 25, 2003 4.981 4.987 4.981 4.981 11,484 -0.00(-0.03%)
Aug 22, 2003 5.077 5.077 4.981 4.982 6,625 -0.19(-3.59%)
Aug 21, 2003 5.168 5.168 5.168 5.168 441 +0.04(+0.71%)
Aug 20, 2003 5.018 5.131 5.018 5.131 5,300 +0.08(+1.52%)
Aug 19, 2003 4.982 5.054 4.981 5.054 12,368 +0.05(+1.03%)
Aug 18, 2003 4.984 5.003 4.984 5.003 2,208 -0.13(-2.50%)
Aug 15, 2003 5.131 5.131 5.131 5.131 441 +0.00(+0.00%)
Aug 14, 2003 5.131 5.131 5.131 5.131 0 +0.00(+0.00%)
Aug 13, 2003 5.130 5.131 5.130 5.131 4,417 +0.00(+0.00%)
Aug 12, 2003 5.131 5.131 5.131 5.131 0 +0.00(+0.00%)
Aug 11, 2003 5.131 5.131 5.131 5.131 0 +0.00(+0.00%)
Aug 08, 2003 4.950 5.131 4.950 5.131 9,276 +0.23(+4.62%)
Aug 07, 2003 4.905 4.905 4.905 4.905 883 +0.00(+0.00%)
Aug 06, 2003 4.905 4.905 4.905 4.905 2,208 +0.02(+0.46%)
Aug 05, 2003 4.882 4.882 4.882 4.882 0 +0.00(+0.00%)
Aug 04, 2003 4.882 4.882 4.882 4.882 0 +0.00(+0.00%)
Aug 01, 2003 4.882 4.882 4.882 4.882 883 -0.21(-4.15%)
Jul 31, 2003 5.094 5.094 5.094 5.094 0 +0.00(+0.00%)
Jul 30, 2003 4.981 5.094 4.981 5.094 10,159 +0.00(+0.00%)
Jul 29, 2003 5.094 5.094 5.094 5.094 441 +0.00(+0.00%)
Jul 28, 2003 5.094 5.094 5.094 5.094 883 +0.02(+0.30%)
Jul 25, 2003 5.094 5.094 5.079 5.079 1,766 -0.09(-1.75%)
Jul 24, 2003 5.169 5.169 5.169 5.169 883 +0.29(+5.87%)
Jul 23, 2003 4.882 4.882 4.882 4.882 0 +0.00(+0.00%)
Jul 22, 2003 4.882 4.882 4.882 4.882 0 +0.00(+0.00%)
Jul 21, 2003 4.979 4.996 4.882 4.882 19,877 -0.10(-1.94%)
Jul 18, 2003 4.979 4.979 4.979 4.979 441 +0.13(+2.61%)
Jul 17, 2003 4.852 4.852 4.852 4.852 0 +0.00(+0.00%)
Jul 16, 2003 4.852 4.852 4.852 4.852 0 +0.00(+0.00%)
Jul 15, 2003 4.852 4.852 4.852 4.852 9,717 -0.11(-2.16%)
Jul 14, 2003 4.979 4.981 4.959 4.959 14,135 +0.21(+4.31%)
Jul 11, 2003 4.754 4.754 4.754 4.754 0 +0.00(+0.00%)
Jul 10, 2003 4.754 4.754 4.754 4.754 0 +0.00(+0.00%)
Jul 09, 2003 4.754 4.754 4.754 4.754 883 -0.15(-3.07%)
Jul 08, 2003 4.905 4.905 4.905 4.905 2,208 +0.21(+4.47%)
Jul 07, 2003 4.695 4.695 4.695 4.695 2,208 -0.29(-5.73%)
Jul 03, 2003 4.981 4.981 4.981 4.981 0 +0.00(+0.00%)
Jul 02, 2003 4.679 4.981 4.679 4.981 3,533 +0.30(+6.45%)
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.