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 (%)
May 28, 2004 10.84 10.85 10.28 10.28 5,595 +3.43(+50.00%)
May 26, 2004 6.905 6.948 6.850 6.850 2,944 +0.00(+0.00%)
May 25, 2004 6.871 6.903 6.848 6.850 6,773 +0.10(+1.43%)
May 21, 2004 6.739 6.823 6.731 6.754 6,184 -0.15(-2.19%)
May 20, 2004 6.829 6.905 6.829 6.905 883 +0.02(+0.26%)
May 19, 2004 6.792 6.905 6.792 6.887 7,950 +0.06(+0.84%)
May 18, 2004 6.829 6.829 6.829 6.829 4,417 +0.00(+0.02%)
May 17, 2004 6.828 6.828 6.828 6.828 0 +0.00(+0.00%)
May 14, 2004 6.828 6.828 6.828 6.828 441 +0.03(+0.51%)
May 13, 2004 6.807 6.807 6.789 6.793 3,092 -0.03(-0.51%)
May 12, 2004 6.792 6.829 6.731 6.828 17,668 -0.00(-0.02%)
May 11, 2004 6.746 6.829 6.731 6.829 11,484 +0.04(+0.56%)
May 10, 2004 6.739 6.829 6.716 6.792 22,086 -0.26(-3.70%)
May 07, 2004 6.810 7.053 6.739 7.053 23,411 +0.15(+2.14%)
May 06, 2004 6.973 6.973 6.905 6.905 18,552 -0.07(-0.97%)
May 05, 2004 6.912 6.973 6.905 6.973 6,184 +0.00(+0.00%)
May 04, 2004 6.943 6.973 6.829 6.973 8,834 +0.00(+0.00%)
May 03, 2004 6.943 6.973 6.905 6.973 17,227 -0.14(-1.91%)
Apr 30, 2004 7.116 7.124 7.109 7.109 11,484 -0.02(-0.21%)
Apr 29, 2004 7.131 7.131 7.124 7.124 883 +0.13(+1.81%)
Apr 28, 2004 7.207 7.244 6.971 6.997 7,950 -0.23(-3.21%)
Apr 27, 2004 7.169 7.244 7.036 7.229 10,159 +0.07(+0.99%)
Apr 26, 2004 7.282 7.282 7.158 7.158 2,208 +0.15(+2.11%)
Apr 23, 2004 7.244 7.244 7.010 7.010 23,852 -0.08(-1.17%)
Apr 22, 2004 6.927 7.093 6.927 7.093 14,135 +0.15(+2.17%)
Apr 21, 2004 6.792 7.018 6.626 6.943 16,785 +0.17(+2.52%)
Apr 20, 2004 6.783 6.792 6.577 6.772 12,809 -0.00(-0.04%)
Apr 19, 2004 6.263 6.789 6.188 6.775 42,846 +0.59(+9.49%)
Apr 16, 2004 6.188 6.188 6.167 6.188 21,644 +0.04(+0.69%)
Apr 15, 2004 6.337 6.337 6.112 6.146 23,852 +0.10(+1.67%)
Apr 14, 2004 6.014 6.046 6.014 6.045 1,325 +0.01(+0.12%)
Apr 13, 2004 6.046 6.046 6.037 6.037 6,625 +0.00(+0.00%)
Apr 12, 2004 6.037 6.040 6.037 6.037 4,417 +0.00(+0.03%)
Apr 08, 2004 6.188 6.188 6.035 6.035 18,552 -0.19(-3.05%)
Apr 07, 2004 6.226 6.226 6.226 6.226 6,625 +0.00(+0.00%)
Apr 06, 2004 6.208 6.226 6.206 6.226 9,276 -0.23(-3.51%)
Apr 05, 2004 6.452 6.452 6.452 6.452 883 +0.26(+4.27%)
Apr 02, 2004 6.188 6.188 6.188 6.188 441 -0.15(-2.33%)
Apr 01, 2004 6.301 6.336 6.301 6.336 883 +0.13(+2.14%)
Mar 31, 2004 6.188 6.203 6.188 6.203 1,325 -0.14(-2.14%)
Mar 30, 2004 6.339 6.339 6.339 6.339 0 +0.00(+0.00%)
Mar 29, 2004 6.345 6.345 6.211 6.339 26,061 -0.17(-2.55%)
Mar 26, 2004 6.490 6.505 6.490 6.505 14,135 +0.02(+0.23%)
Mar 25, 2004 6.490 6.490 6.490 6.490 7,950 +0.15(+2.38%)
Mar 24, 2004 6.505 6.505 6.337 6.339 14,135 -0.17(-2.67%)
Mar 23, 2004 6.490 6.512 6.377 6.512 8,834 -0.02(-0.23%)
Mar 22, 2004 6.527 6.527 6.527 6.527 2,208 +0.04(+0.58%)
Mar 19, 2004 6.490 6.490 6.490 6.490 2,650 +0.00(+0.00%)
Mar 18, 2004 6.490 6.490 6.490 6.490 1,325 +0.00(+0.00%)
Mar 17, 2004 6.490 6.490 6.490 6.490 2,208 +0.00(+0.00%)
Mar 16, 2004 6.490 6.490 6.490 6.490 441 +0.11(+1.78%)
Mar 15, 2004 6.377 6.377 6.377 6.377 2,650 +0.00(+0.00%)
Mar 12, 2004 6.377 6.377 6.377 6.377 883 +0.00(+0.00%)
Mar 11, 2004 6.446 6.446 6.377 6.377 13,251 -0.08(-1.26%)
Mar 10, 2004 6.502 6.502 6.458 6.458 1,766 -0.03(-0.49%)
Mar 09, 2004 6.490 6.527 6.438 6.490 10,601 -0.08(-1.15%)
Mar 08, 2004 6.565 6.565 6.565 6.565 441 +0.04(+0.58%)
Mar 05, 2004 6.528 6.528 6.527 6.527 1,766 -0.12(-1.84%)
Mar 04, 2004 6.537 6.650 6.532 6.650 1,766 -0.18(-2.63%)
Mar 03, 2004 6.829 6.829 6.829 6.829 441 +0.08(+1.16%)
Mar 02, 2004 6.748 6.751 6.748 6.751 883 +0.22(+3.42%)
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.