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

Bank of Marin Bancrp (NQ: BMRC )

19.69 +0.11 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 30, 2003 4.843 4.867 4.830 4.867 3,092 +0.02(+0.50%)
May 29, 2003 4.843 4.843 4.843 4.843 1,766 +0.01(+0.22%)
May 28, 2003 4.833 4.833 4.833 4.833 0 +0.00(+0.00%)
May 27, 2003 4.833 4.833 4.833 4.833 1,766 -0.03(-0.71%)
May 23, 2003 4.867 4.867 4.867 4.867 0 +0.00(+0.00%)
May 22, 2003 4.867 4.867 4.867 4.867 2,208 +0.04(+0.78%)
May 21, 2003 4.830 4.830 4.830 4.830 3,092 -0.04(-0.78%)
May 20, 2003 4.867 5.011 4.867 4.867 3,975 -0.14(-2.74%)
May 19, 2003 5.005 5.005 5.005 5.005 441 +0.10(+2.03%)
May 16, 2003 4.905 4.905 4.905 4.905 0 +0.00(+0.00%)
May 15, 2003 4.905 4.905 4.905 4.905 0 +0.00(+0.00%)
May 14, 2003 4.905 4.905 4.905 4.905 0 +0.00(+0.00%)
May 13, 2003 4.905 4.905 4.905 4.905 0 +0.00(+0.00%)
May 12, 2003 4.905 4.905 4.875 4.905 1,766 +0.05(+0.93%)
May 09, 2003 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
May 08, 2003 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
May 07, 2003 4.935 4.935 4.860 4.860 5,742 -0.16(-3.16%)
May 06, 2003 5.018 5.018 5.018 5.018 4,417 -0.08(-1.48%)
May 05, 2003 5.169 5.169 5.057 5.094 2,208 +0.00(+0.00%)
May 02, 2003 5.094 5.094 5.079 5.094 5,742 +0.11(+2.27%)
May 01, 2003 4.981 4.981 4.981 4.981 883 +0.04(+0.76%)
Apr 30, 2003 4.943 4.943 4.943 4.943 441 -0.06(-1.30%)
Apr 29, 2003 5.094 5.094 5.008 5.008 3,975 +0.07(+1.34%)
Apr 28, 2003 4.935 4.941 4.935 4.941 9,717 +0.00(+0.00%)
Apr 25, 2003 4.869 4.941 4.633 4.941 11,043 -0.04(-0.79%)
Apr 24, 2003 4.890 4.981 4.890 4.981 883 +0.09(+1.85%)
Apr 23, 2003 4.981 4.981 4.890 4.890 883 -0.20(-4.00%)
Apr 22, 2003 4.754 5.396 4.754 5.094 11,043 +0.22(+4.55%)
Apr 21, 2003 4.679 4.872 4.679 4.872 2,650 +0.04(+0.88%)
Apr 17, 2003 4.648 4.830 4.648 4.830 4,858 +0.29(+6.49%)
Apr 16, 2003 4.603 4.603 4.528 4.535 18,110 +0.22(+5.17%)
Apr 15, 2003 4.312 4.312 4.312 4.312 10,203 -0.22(-4.76%)
Apr 14, 2003 4.380 4.564 4.380 4.528 13,914 +0.21(+4.96%)
Apr 11, 2003 4.341 4.348 4.314 4.314 4,638 -0.01(-0.17%)
Apr 10, 2003 4.312 4.321 4.312 4.321 1,391 +0.01(+0.20%)
Apr 09, 2003 4.312 4.312 4.312 4.312 0 +0.00(+0.00%)
Apr 08, 2003 4.312 4.312 4.312 4.312 927 +0.00(+0.00%)
Apr 07, 2003 4.283 4.312 4.283 4.312 1,855 +0.04(+0.91%)
Apr 04, 2003 4.273 4.273 4.273 4.273 0 +0.00(+0.00%)
Apr 03, 2003 4.293 4.293 4.273 4.273 20,407 -0.02(-0.47%)
Apr 02, 2003 4.332 4.332 4.293 4.293 20,871 +0.00(+0.00%)
Apr 01, 2003 4.293 4.293 4.293 4.293 2,782 +0.00(+0.00%)
Mar 31, 2003 4.293 4.293 4.293 4.293 9,276 -0.02(-0.43%)
Mar 28, 2003 4.312 4.312 4.312 4.312 463 -0.02(-0.46%)
Mar 27, 2003 4.332 4.332 4.332 4.332 0 +0.00(+0.00%)
Mar 26, 2003 4.240 4.332 4.240 4.332 1,855 +0.01(+0.30%)
Mar 25, 2003 4.312 4.319 4.312 4.319 2,319 +0.02(+0.40%)
Mar 24, 2003 4.302 4.302 4.302 4.302 927 +0.02(+0.54%)
Mar 21, 2003 4.272 4.279 4.272 4.279 927 +0.04(+0.92%)
Mar 20, 2003 4.240 4.240 4.240 4.240 6,493 +0.00(+0.00%)
Mar 19, 2003 4.240 4.240 4.240 4.240 1,391 +0.01(+0.34%)
Mar 18, 2003 4.226 4.226 4.226 4.226 0 +0.00(+0.00%)
Mar 17, 2003 4.226 4.226 4.226 4.226 2,319 -0.01(-0.34%)
Mar 14, 2003 4.240 4.240 4.240 4.240 927 -0.04(-0.94%)
Mar 13, 2003 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
Mar 12, 2003 4.276 4.281 4.276 4.281 10,203 +0.01(+0.20%)
Mar 11, 2003 4.334 4.334 4.097 4.272 48,235 -0.06(-1.43%)
Mar 10, 2003 4.342 4.344 4.334 4.334 3,710 -0.01(-0.20%)
Mar 07, 2003 4.342 4.342 4.342 4.342 463 +0.00(+0.07%)
Mar 06, 2003 4.362 4.362 4.339 4.339 3,710 -0.06(-1.34%)
Mar 05, 2003 4.400 4.418 4.362 4.398 10,667 -0.00(-0.03%)
Mar 04, 2003 4.400 4.400 4.400 4.400 1,391 +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.