Skip to main content

Bank of Marin Bancrp (NQ: BMRC )

14.77 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 34.25 34.35 33.94 34.34 31,691 +0.23(+0.67%)
Aug 29, 2019 34.08 34.45 34.08 34.11 25,896 +0.13(+0.37%)
Aug 28, 2019 34.06 34.57 33.77 33.99 27,026 -0.08(-0.22%)
Aug 27, 2019 34.99 34.99 33.94 34.06 30,395 -0.80(-2.28%)
Aug 26, 2019 34.45 34.96 34.35 34.86 14,421 +0.61(+1.78%)
Aug 23, 2019 35.28 35.40 34.08 34.25 46,945 -1.23(-3.46%)
Aug 22, 2019 35.78 35.78 35.28 35.48 26,200 +0.17(+0.48%)
Aug 21, 2019 35.32 35.71 35.21 35.31 22,337 +0.18(+0.51%)
Aug 20, 2019 35.33 35.53 35.02 35.13 31,524 -0.31(-0.88%)
Aug 19, 2019 35.63 35.75 35.30 35.44 22,141 +0.18(+0.50%)
Aug 16, 2019 34.94 35.45 34.94 35.26 22,940 +0.52(+1.48%)
Aug 15, 2019 34.75 35.01 34.63 34.75 27,513 +0.02(+0.05%)
Aug 14, 2019 34.93 35.52 34.63 34.73 50,239 -0.92(-2.59%)
Aug 13, 2019 34.97 35.72 34.50 35.65 37,456 +0.41(+1.18%)
Aug 12, 2019 34.99 35.53 34.99 35.24 21,708 -0.03(-0.10%)
Aug 09, 2019 35.20 35.50 35.06 35.27 37,603 +0.08(+0.22%)
Aug 08, 2019 34.82 35.34 34.71 35.20 25,919 +0.62(+1.79%)
Aug 07, 2019 34.26 34.76 34.04 34.58 30,486 -0.09(-0.27%)
Aug 06, 2019 34.55 34.80 33.85 34.67 46,018 +0.24(+0.69%)
Aug 05, 2019 34.67 34.67 34.10 34.44 41,932 -0.77(-2.19%)
Aug 02, 2019 35.66 35.66 35.02 35.20 34,174 -0.54(-1.51%)
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.