Skip to main content

Bank of Marin Bancrp (NQ: BMRC )

17.97 -0.23 (-1.29%)
Streaming Delayed Price Updated: 11:03 AM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 18.18 18.28 18.12 18.20 52,776 -0.08(-0.44%)
Sep 29, 2023 18.35 18.46 18.15 18.28 57,900 +0.13(+0.72%)
Sep 28, 2023 18.23 18.51 18.13 18.15 41,191 +0.00(+0.00%)
Sep 27, 2023 18.28 18.37 18.00 18.15 35,761 +0.00(+0.00%)
Sep 26, 2023 18.29 18.60 18.10 18.15 45,987 -0.24(-1.31%)
Sep 25, 2023 18.16 18.43 18.34 18.39 34,474 +0.10(+0.55%)
Sep 22, 2023 18.63 18.63 18.20 18.29 79,206 -0.21(-1.14%)
Sep 21, 2023 18.46 18.65 18.35 18.50 43,588 -0.10(-0.54%)
Sep 20, 2023 18.75 18.75 18.51 18.60 47,820 +0.00(+0.00%)
Sep 19, 2023 18.66 18.69 18.40 18.60 46,176 +0.02(+0.11%)
Sep 18, 2023 18.51 18.66 18.39 18.58 69,850 +0.00(+0.00%)
Sep 15, 2023 19.04 19.07 18.50 18.58 129,425 -0.46(-2.42%)
Sep 14, 2023 19.05 19.24 18.92 19.04 29,357 +0.23(+1.22%)
Sep 13, 2023 19.18 19.45 18.76 18.81 46,446 -0.28(-1.47%)
Sep 12, 2023 19.18 19.94 18.94 19.09 34,202 +0.07(+0.37%)
Sep 11, 2023 19.04 19.18 18.92 19.02 40,175 +0.12(+0.63%)
Sep 08, 2023 18.73 18.97 18.65 18.90 31,537 +0.22(+1.18%)
Sep 07, 2023 18.48 18.81 18.48 18.68 88,915 +0.16(+0.86%)
Sep 06, 2023 19.05 19.30 18.50 18.52 44,307 -0.68(-3.54%)
Sep 05, 2023 19.10 19.25 18.92 19.20 46,117 -0.09(-0.47%)
Sep 01, 2023 18.91 19.63 18.91 19.29 64,871 +0.47(+2.50%)
Aug 31, 2023 18.71 18.87 18.70 18.82 52,642 +0.20(+1.07%)
Aug 30, 2023 19.00 19.00 18.56 18.62 39,983 -0.37(-1.95%)
Aug 29, 2023 18.96 19.23 18.83 18.99 31,277 +0.08(+0.42%)
Aug 28, 2023 18.76 19.09 18.76 18.91 51,023 +0.25(+1.34%)
Aug 25, 2023 19.02 19.02 18.56 18.66 27,741 -0.23(-1.22%)
Aug 24, 2023 18.72 19.20 18.60 18.89 49,134 +0.07(+0.37%)
Aug 23, 2023 18.82 18.95 18.59 18.82 45,087 +0.00(+0.00%)
Aug 22, 2023 19.28 19.28 18.77 18.82 66,584 -0.44(-2.28%)
Aug 21, 2023 19.73 19.75 19.23 19.26 31,356 -0.41(-2.08%)
Aug 18, 2023 20.08 20.33 19.54 19.67 87,376 -0.65(-3.20%)
Aug 17, 2023 20.39 20.57 20.04 20.32 63,834 +0.08(+0.40%)
Aug 16, 2023 20.45 20.86 20.21 20.24 56,281 -0.41(-1.99%)
Aug 15, 2023 20.84 21.09 20.62 20.65 46,109 -0.53(-2.50%)
Aug 14, 2023 21.50 21.50 21.03 21.18 64,381 -0.39(-1.81%)
Aug 11, 2023 20.91 21.76 20.91 21.57 85,419 +0.69(+3.30%)
Aug 10, 2023 21.51 21.70 20.84 20.88 52,481 -0.44(-2.06%)
Aug 09, 2023 21.48 21.55 20.61 21.32 62,571 -0.35(-1.62%)
Aug 08, 2023 21.03 21.72 20.52 21.67 72,149 +0.12(+0.56%)
Aug 07, 2023 21.61 21.71 21.30 21.55 79,939 +0.05(+0.23%)
Aug 04, 2023 21.23 21.62 21.07 21.50 54,625 +0.23(+1.08%)
Aug 03, 2023 20.56 21.40 20.44 21.27 63,223 +0.60(+2.90%)
Aug 02, 2023 20.41 20.91 20.35 20.67 124,174 -0.02(-0.10%)
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.