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

Bank of Marin Bancrp (NQ: BMRC )

16.12 +0.15 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2004 6.743 6.750 6.736 6.736 12,119 -0.01(-0.21%)
Apr 29, 2004 6.758 6.758 6.750 6.750 932 +0.12(+1.81%)
Apr 28, 2004 6.829 6.865 6.606 6.630 8,390 -0.22(-3.21%)
Apr 27, 2004 6.793 6.865 6.667 6.850 10,721 +0.07(+0.99%)
Apr 26, 2004 6.901 6.901 6.783 6.783 2,330 +0.14(+2.11%)
Apr 23, 2004 6.865 6.865 6.643 6.643 25,172 -0.08(-1.17%)
Apr 22, 2004 6.564 6.722 6.564 6.722 14,916 +0.14(+2.17%)
Apr 21, 2004 6.436 6.650 6.278 6.579 17,713 +0.16(+2.52%)
Apr 20, 2004 6.427 6.436 6.233 6.417 13,518 -0.00(-0.04%)
Apr 19, 2004 5.935 6.433 5.864 6.420 45,216 +0.56(+9.49%)
Apr 16, 2004 5.864 5.864 5.844 5.864 22,841 +0.04(+0.69%)
Apr 15, 2004 6.005 6.005 5.792 5.824 25,172 +0.10(+1.67%)
Apr 14, 2004 5.699 5.729 5.699 5.728 1,398 +0.01(+0.12%)
Apr 13, 2004 5.729 5.729 5.721 5.721 6,992 +0.00(+0.00%)
Apr 12, 2004 5.721 5.723 5.721 5.721 4,661 +0.00(+0.03%)
Apr 08, 2004 5.864 5.864 5.719 5.719 19,578 -0.18(-3.05%)
Apr 07, 2004 5.899 5.899 5.899 5.899 6,992 +0.00(+0.00%)
Apr 06, 2004 5.882 5.899 5.881 5.899 9,789 -0.21(-3.51%)
Apr 05, 2004 6.114 6.114 6.114 6.114 932 +0.25(+4.27%)
Apr 02, 2004 5.864 5.864 5.864 5.864 466 -0.14(-2.33%)
Apr 01, 2004 5.971 6.004 5.971 6.004 932 +0.13(+2.14%)
Mar 31, 2004 5.864 5.878 5.864 5.878 1,398 -0.13(-2.14%)
Mar 30, 2004 6.007 6.007 6.007 6.007 0 +0.00(+0.00%)
Mar 29, 2004 6.012 6.012 5.885 6.007 27,502 -0.16(-2.55%)
Mar 26, 2004 6.150 6.164 6.150 6.164 14,916 +0.01(+0.23%)
Mar 25, 2004 6.150 6.150 6.150 6.150 8,390 +0.14(+2.38%)
Mar 24, 2004 6.164 6.164 6.005 6.007 14,916 -0.16(-2.67%)
Mar 23, 2004 6.150 6.171 6.042 6.171 9,322 -0.01(-0.23%)
Mar 22, 2004 6.185 6.185 6.185 6.185 2,330 +0.04(+0.58%)
Mar 19, 2004 6.150 6.150 6.150 6.150 2,796 +0.00(+0.00%)
Mar 18, 2004 6.150 6.150 6.150 6.150 1,398 +0.00(+0.00%)
Mar 17, 2004 6.150 6.150 6.150 6.150 2,330 +0.00(+0.00%)
Mar 16, 2004 6.150 6.150 6.150 6.150 466 +0.11(+1.78%)
Mar 15, 2004 6.042 6.042 6.042 6.042 2,796 +0.00(+0.00%)
Mar 12, 2004 6.042 6.042 6.042 6.042 932 +0.00(+0.00%)
Mar 11, 2004 6.108 6.108 6.042 6.042 13,984 -0.08(-1.26%)
Mar 10, 2004 6.161 6.161 6.120 6.120 1,864 -0.03(-0.49%)
Mar 09, 2004 6.150 6.185 6.101 6.150 11,187 -0.07(-1.15%)
Mar 08, 2004 6.221 6.221 6.221 6.221 466 +0.04(+0.58%)
Mar 05, 2004 6.186 6.186 6.185 6.185 1,864 -0.12(-1.84%)
Mar 04, 2004 6.194 6.301 6.190 6.301 1,864 -0.17(-2.63%)
Mar 03, 2004 6.471 6.471 6.471 6.471 466 +0.07(+1.16%)
Mar 02, 2004 6.394 6.397 6.394 6.397 932 +0.21(+3.42%)
Mar 01, 2004 6.185 6.185 6.185 6.185 1,864 -0.04(-0.57%)
Feb 27, 2004 6.221 6.221 6.221 6.221 0 +0.00(+0.00%)
Feb 26, 2004 6.221 6.221 6.221 6.221 2,330 +0.07(+1.16%)
Feb 25, 2004 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 24, 2004 6.150 6.150 6.150 6.150 1,398 +0.06(+0.94%)
Feb 23, 2004 6.092 6.092 6.092 6.092 0 +0.00(+0.00%)
Feb 20, 2004 6.092 6.092 6.092 6.092 0 +0.00(+0.00%)
Feb 19, 2004 6.092 6.092 6.092 6.092 4,661 -0.10(-1.68%)
Feb 18, 2004 6.197 6.197 6.197 6.197 0 +0.00(+0.00%)
Feb 17, 2004 6.197 6.197 6.197 6.197 0 +0.00(+0.00%)
Feb 13, 2004 6.197 6.197 6.197 6.197 466 -0.13(-2.08%)
Feb 12, 2004 6.364 6.365 6.328 6.328 11,653 -0.04(-0.56%)
Feb 11, 2004 6.471 6.793 6.364 6.364 9,322 +0.00(+0.00%)
Feb 10, 2004 6.434 6.434 6.364 6.364 5,127 +0.00(+0.00%)
Feb 09, 2004 6.236 6.364 6.236 6.364 1,864 +0.00(+0.00%)
Feb 06, 2004 6.471 6.471 6.260 6.364 18,179 -0.11(-1.66%)
Feb 05, 2004 6.471 6.471 6.471 6.471 932 +0.11(+1.68%)
Feb 04, 2004 6.364 6.391 6.364 6.364 5,127 -0.11(-1.66%)
Feb 03, 2004 6.471 6.471 6.471 6.471 2,796 +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.