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

Bank of Marin Bancrp (NQ: BMRC )

16.29 -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 10.27 10.28 9.737 9.737 5,904 +3.25(+50.00%)
May 26, 2004 6.543 6.584 6.491 6.491 3,107 +0.00(+0.00%)
May 25, 2004 6.511 6.541 6.489 6.491 7,147 +0.09(+1.43%)
May 21, 2004 6.386 6.466 6.378 6.400 6,526 -0.14(-2.19%)
May 20, 2004 6.471 6.543 6.471 6.543 932 +0.02(+0.26%)
May 19, 2004 6.436 6.543 6.436 6.526 8,390 +0.05(+0.84%)
May 18, 2004 6.471 6.471 6.471 6.471 4,661 +0.00(+0.02%)
May 17, 2004 6.470 6.470 6.470 6.470 0 +0.00(+0.00%)
May 14, 2004 6.470 6.470 6.470 6.470 466 +0.03(+0.51%)
May 13, 2004 6.450 6.450 6.433 6.437 3,263 -0.03(-0.51%)
May 12, 2004 6.436 6.471 6.378 6.470 18,645 -0.00(-0.02%)
May 11, 2004 6.393 6.471 6.378 6.471 12,119 +0.04(+0.56%)
May 10, 2004 6.386 6.471 6.364 6.436 23,307 -0.25(-3.70%)
May 07, 2004 6.453 6.683 6.386 6.683 24,705 +0.14(+2.14%)
May 06, 2004 6.607 6.607 6.543 6.543 19,578 -0.06(-0.97%)
May 05, 2004 6.550 6.607 6.543 6.607 6,526 +0.00(+0.00%)
May 04, 2004 6.579 6.607 6.471 6.607 9,322 +0.00(+0.00%)
May 03, 2004 6.579 6.607 6.543 6.607 18,179 -0.13(-1.91%)
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%)
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.