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

Bank of Marin Bancrp (NQ: BMRC )

15.88 +0.04 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2010 12.40 12.74 12.00 12.00 42,155 -0.46(-3.71%)
Apr 29, 2010 12.10 12.52 12.08 12.46 26,304 +0.42(+3.48%)
Apr 28, 2010 12.00 12.05 11.96 12.04 7,109 +0.14(+1.14%)
Apr 27, 2010 12.04 12.24 11.91 11.91 19,464 -0.16(-1.36%)
Apr 26, 2010 12.05 12.12 11.93 12.07 14,386 -0.03(-0.21%)
Apr 23, 2010 12.08 12.12 11.93 12.10 22,115 -0.10(-0.79%)
Apr 22, 2010 12.08 12.20 12.01 12.19 15,253 +0.11(+0.94%)
Apr 21, 2010 12.04 12.08 11.85 12.08 13,292 -0.04(-0.32%)
Apr 20, 2010 12.21 12.22 11.75 12.12 74,373 +0.10(+0.83%)
Apr 19, 2010 11.71 12.10 11.71 12.02 13,514 +0.25(+2.15%)
Apr 16, 2010 11.72 11.91 11.66 11.77 31,856 +0.02(+0.18%)
Apr 15, 2010 11.76 11.87 11.69 11.74 9,014 -0.16(-1.35%)
Apr 14, 2010 11.58 11.91 11.23 11.91 19,686 +0.21(+1.77%)
Apr 13, 2010 11.53 11.91 11.53 11.70 40,898 +0.19(+1.64%)
Apr 12, 2010 11.40 11.58 11.37 11.51 26,029 +0.17(+1.48%)
Apr 09, 2010 11.59 11.60 11.32 11.34 28,315 -0.26(-2.24%)
Apr 08, 2010 11.46 11.96 11.42 11.60 47,482 +0.10(+0.90%)
Apr 07, 2010 11.80 11.83 11.48 11.50 26,063 -0.41(-3.41%)
Apr 06, 2010 11.74 11.93 11.74 11.91 9,213 +0.08(+0.66%)
Apr 05, 2010 11.62 11.86 11.62 11.83 13,833 +0.03(+0.24%)
Apr 01, 2010 11.78 11.80 11.80 11.80 16,832 +0.01(+0.06%)
Mar 31, 2010 11.88 11.88 11.69 11.79 24,935 -0.19(-1.55%)
Mar 30, 2010 11.85 11.98 11.74 11.98 16,417 +0.19(+1.63%)
Mar 29, 2010 11.83 11.85 11.68 11.78 19,697 -0.03(-0.27%)
Mar 26, 2010 11.85 11.86 11.76 11.82 6,654 +0.01(+0.12%)
Mar 25, 2010 11.88 11.88 11.80 11.80 8,806 -0.03(-0.24%)
Mar 24, 2010 11.83 11.89 11.80 11.83 34,409 +0.02(+0.15%)
Mar 23, 2010 11.69 11.89 11.69 11.81 21,933 +0.11(+0.91%)
Mar 22, 2010 11.66 11.71 11.55 11.71 5,846 +0.10(+0.89%)
Mar 19, 2010 11.65 11.65 11.21 11.60 49,660 +0.02(+0.15%)
Mar 18, 2010 11.69 11.76 11.52 11.58 6,601 -0.06(-0.52%)
Mar 17, 2010 11.64 11.74 11.58 11.64 5,178 +0.07(+0.58%)
Mar 16, 2010 11.78 11.91 11.52 11.58 16,751 -0.24(-1.99%)
Mar 15, 2010 11.68 11.88 11.53 11.81 9,805 +0.05(+0.45%)
Mar 12, 2010 11.69 11.78 11.62 11.76 12,804 -0.04(-0.30%)
Mar 11, 2010 11.74 11.88 11.64 11.79 23,563 -0.02(-0.18%)
Mar 10, 2010 11.47 11.82 11.35 11.82 14,142 +0.29(+2.50%)
Mar 09, 2010 11.37 11.54 11.32 11.53 22,418 +0.19(+1.63%)
Mar 08, 2010 11.41 11.53 11.30 11.34 27,188 -0.13(-1.12%)
Mar 05, 2010 11.23 11.51 11.05 11.47 105,565 +0.24(+2.16%)
Mar 04, 2010 11.35 11.35 11.18 11.23 10,206 -0.08(-0.73%)
Mar 03, 2010 11.38 11.41 11.23 11.31 161,969 -0.02(-0.22%)
Mar 02, 2010 11.53 11.53 11.26 11.33 48,706 -0.14(-1.24%)
Mar 01, 2010 11.41 11.62 11.37 11.48 29,502 +0.06(+0.56%)
Feb 26, 2010 11.36 11.45 11.23 11.41 33,174 +0.08(+0.72%)
Feb 25, 2010 11.34 11.34 11.14 11.33 11,367 -0.05(-0.47%)
Feb 24, 2010 11.44 11.51 11.25 11.38 13,735 -0.10(-0.84%)
Feb 23, 2010 10.71 11.57 10.71 11.48 49,320 +0.31(+2.78%)
Feb 22, 2010 11.17 11.17 11.00 11.17 23,423 +0.22(+1.98%)
Feb 19, 2010 10.89 11.00 10.75 10.95 31,382 +0.09(+0.79%)
Feb 18, 2010 10.86 11.22 10.74 10.87 38,609 +0.08(+0.76%)
Feb 17, 2010 11.03 11.11 10.66 10.79 77,961 -0.21(-1.88%)
Feb 16, 2010 11.07 11.15 10.84 10.99 40,155 -0.08(-0.74%)
Feb 12, 2010 10.87 11.07 11.07 11.07 56,390 +0.14(+1.24%)
Feb 11, 2010 10.46 11.15 10.46 10.94 56,280 +0.44(+4.21%)
Feb 10, 2010 10.61 10.64 10.40 10.50 26,770 -0.19(-1.80%)
Feb 09, 2010 10.57 10.74 10.45 10.69 24,326 +0.14(+1.35%)
Feb 08, 2010 10.74 10.74 10.55 10.55 7,030 -0.19(-1.73%)
Feb 05, 2010 10.64 10.85 10.54 10.73 16,485 +0.09(+0.80%)
Feb 04, 2010 10.91 10.91 10.64 10.65 29,701 -0.26(-2.35%)
Feb 03, 2010 11.26 11.27 10.88 10.90 37,363 -0.29(-2.58%)
Feb 02, 2010 11.32 11.40 11.17 11.19 19,206 -0.13(-1.16%)
Feb 01, 2010 11.35 11.49 11.18 11.32 52,109 +0.05(+0.41%)
Jan 29, 2010 11.32 11.38 11.20 11.28 23,014 -0.04(-0.38%)
Jan 28, 2010 11.26 11.35 11.22 11.32 29,810 +0.03(+0.28%)
Jan 27, 2010 11.25 11.35 11.25 11.29 9,423 +0.07(+0.63%)
Jan 26, 2010 11.24 11.35 11.21 11.22 29,560 -0.09(-0.78%)
Jan 25, 2010 11.51 11.52 11.18 11.31 36,282 -0.01(-0.09%)
Jan 22, 2010 11.32 11.33 11.18 11.32 53,209 +0.04(+0.31%)
Jan 21, 2010 11.57 11.59 11.21 11.28 110,142 -0.09(-0.75%)
Jan 20, 2010 11.60 11.60 11.36 11.37 20,337 -0.33(-2.82%)
Jan 19, 2010 11.42 11.70 11.42 11.70 26,783 +0.22(+1.88%)
Jan 15, 2010 11.47 11.48 11.48 11.48 69,059 +0.09(+0.75%)
Jan 14, 2010 11.48 11.48 11.27 11.40 34,078 -0.05(-0.40%)
Jan 13, 2010 11.43 11.73 11.43 11.44 20,297 +0.01(+0.12%)
Jan 12, 2010 11.73 11.76 11.43 11.43 12,424 -0.32(-2.72%)
Jan 11, 2010 11.72 11.87 11.46 11.75 16,227 +0.11(+0.91%)
Jan 08, 2010 11.40 11.66 11.32 11.64 61,062 +0.20(+1.71%)
Jan 07, 2010 11.39 11.53 11.35 11.44 138,560 -0.05(-0.40%)
Jan 06, 2010 11.55 11.63 11.36 11.49 39,248 -0.10(-0.86%)
Jan 05, 2010 11.60 11.70 11.40 11.59 25,585 -0.10(-0.88%)
Jan 04, 2010 11.57 11.72 11.39 11.69 22,098 +0.14(+1.23%)
Dec 31, 2009 11.50 11.55 11.55 11.55 27,905 +0.18(+1.62%)
Dec 30, 2009 11.55 11.56 11.26 11.37 48,648 -0.21(-1.78%)
Dec 29, 2009 11.65 11.79 11.39 11.57 40,291 +0.05(+0.40%)
Dec 28, 2009 11.78 12.05 11.37 11.53 21,363 -0.23(-1.93%)
Dec 24, 2009 12.01 12.01 11.54 11.75 8,106 -0.17(-1.46%)
Dec 23, 2009 12.44 12.44 11.78 11.93 42,148 -0.42(-3.42%)
Dec 22, 2009 12.54 12.64 12.25 12.35 37,384 -0.24(-1.94%)
Dec 21, 2009 12.57 12.66 12.29 12.59 25,377 -0.02(-0.14%)
Dec 18, 2009 11.73 12.68 11.67 12.61 134,025 +0.87(+7.40%)
Dec 17, 2009 11.72 11.85 11.71 11.74 8,399 -0.03(-0.27%)
Dec 16, 2009 11.77 11.94 11.56 11.77 24,432 +0.09(+0.73%)
Dec 15, 2009 11.96 11.96 11.53 11.69 35,062 -0.26(-2.20%)
Dec 14, 2009 11.60 11.97 11.33 11.95 65,628 +0.47(+4.08%)
Dec 11, 2009 11.35 11.57 11.35 11.48 13,467 +0.04(+0.37%)
Dec 10, 2009 11.52 11.58 11.42 11.44 13,000 -0.02(-0.22%)
Dec 09, 2009 11.42 11.54 11.31 11.47 19,886 +0.10(+0.91%)
Dec 08, 2009 11.35 11.57 11.27 11.36 21,943 -0.03(-0.25%)
Dec 07, 2009 11.50 11.57 11.33 11.39 12,044 -0.20(-1.74%)
Dec 04, 2009 11.58 11.65 11.47 11.59 48,318 +0.13(+1.11%)
Dec 03, 2009 11.65 11.68 11.38 11.47 53,310 -0.15(-1.31%)
Dec 02, 2009 11.60 11.65 11.47 11.62 52,600 +0.08(+0.71%)
Dec 01, 2009 11.62 11.71 11.47 11.54 51,365 +0.01(+0.06%)
Nov 30, 2009 11.42 11.71 11.18 11.53 27,384 +0.08(+0.71%)
Nov 27, 2009 11.55 11.82 11.35 11.45 13,394 -0.26(-2.18%)
Nov 25, 2009 11.71 11.89 11.63 11.70 27,908 -0.02(-0.21%)
Nov 24, 2009 11.74 11.75 11.57 11.73 35,857 -0.02(-0.18%)
Nov 23, 2009 11.69 11.75 11.65 11.75 34,608 +0.06(+0.48%)
Nov 20, 2009 11.76 12.01 11.52 11.69 30,577 -0.05(-0.45%)
Nov 19, 2009 11.56 11.96 11.53 11.75 50,469 +0.10(+0.88%)
Nov 18, 2009 11.51 11.76 11.26 11.64 13,482 +0.04(+0.31%)
Nov 17, 2009 11.51 11.81 11.33 11.61 27,316 +0.26(+2.28%)
Nov 16, 2009 11.18 11.44 11.18 11.35 26,498 +0.32(+2.86%)
Nov 13, 2009 10.78 11.45 10.82 11.03 31,702 +0.26(+2.37%)
Nov 12, 2009 11.53 11.57 10.71 10.78 33,954 -0.72(-6.29%)
Nov 11, 2009 11.56 11.76 11.35 11.50 33,249 +0.01(+0.06%)
Nov 10, 2009 11.82 11.82 11.49 11.49 16,196 -0.40(-3.34%)
Nov 09, 2009 11.80 11.97 11.71 11.89 29,058 -0.02(-0.15%)
Nov 06, 2009 11.76 11.94 11.76 11.91 35,578 +0.18(+1.57%)
Nov 05, 2009 11.55 11.76 11.48 11.73 33,872 +0.17(+1.47%)
Nov 04, 2009 11.81 12.20 11.44 11.55 31,254 -0.27(-2.28%)
Nov 03, 2009 11.77 11.84 11.70 11.82 20,418 +0.07(+0.63%)
Nov 02, 2009 11.85 11.85 11.49 11.75 82,842 +0.04(+0.33%)
Oct 30, 2009 11.75 11.96 11.71 11.71 41,393 -0.07(-0.63%)
Oct 29, 2009 11.96 12.05 11.79 11.79 52,527 -0.10(-0.84%)
Oct 28, 2009 11.73 12.06 11.70 11.88 59,683 +0.14(+1.18%)
Oct 27, 2009 12.04 12.04 11.71 11.75 42,120 -0.17(-1.43%)
Oct 26, 2009 12.01 12.18 11.88 11.92 18,203 -0.12(-1.03%)
Oct 23, 2009 11.88 12.12 11.88 12.04 26,400 -0.07(-0.59%)
Oct 22, 2009 12.14 12.14 11.99 12.11 28,037 +0.02(+0.21%)
Oct 21, 2009 11.71 12.24 11.71 12.09 48,586 +0.28(+2.40%)
Oct 20, 2009 11.74 11.83 11.64 11.80 43,363 +0.10(+0.85%)
Oct 19, 2009 11.33 11.70 11.33 11.70 35,967 +0.60(+5.43%)
Oct 16, 2009 11.33 11.33 11.10 11.10 23,167 -0.29(-2.52%)
Oct 15, 2009 11.09 11.43 11.00 11.39 196,953 +0.26(+2.33%)
Oct 14, 2009 11.28 11.35 11.09 11.13 32,553 -0.14(-1.26%)
Oct 13, 2009 11.33 11.33 11.07 11.27 20,430 -0.01(-0.09%)
Oct 12, 2009 11.07 11.48 10.84 11.28 22,733 +0.09(+0.76%)
Oct 09, 2009 11.53 11.53 11.08 11.20 24,565 -0.10(-0.91%)
Oct 08, 2009 11.38 11.42 11.30 11.30 32,717 -0.09(-0.75%)
Oct 07, 2009 11.40 11.45 11.28 11.38 11,500 -0.02(-0.16%)
Oct 06, 2009 11.10 11.51 11.10 11.40 23,857 +0.35(+3.18%)
Oct 05, 2009 11.00 11.53 10.97 11.05 26,964 -0.06(-0.57%)
Oct 02, 2009 11.26 11.30 10.75 11.11 30,834 -0.24(-2.09%)
Oct 01, 2009 11.08 11.46 10.93 11.35 96,801 +0.24(+2.14%)
Sep 30, 2009 11.00 11.37 10.88 11.11 35,854 +0.00(+0.00%)
Sep 29, 2009 11.17 11.18 11.01 11.11 21,743 -0.01(-0.13%)
Sep 28, 2009 11.27 11.51 11.04 11.13 56,873 -0.13(-1.17%)
Sep 25, 2009 11.15 11.54 10.74 11.26 75,423 +0.16(+1.41%)
Sep 24, 2009 11.11 11.23 10.84 11.10 22,034 -0.00(-0.03%)
Sep 23, 2009 11.14 11.29 10.85 11.11 39,391 -0.05(-0.48%)
Sep 22, 2009 10.94 11.30 10.88 11.16 37,514 +0.12(+1.09%)
Sep 21, 2009 11.18 11.24 10.92 11.04 16,272 -0.20(-1.80%)
Sep 18, 2009 11.30 11.35 11.19 11.24 59,988 -0.06(-0.57%)
Sep 17, 2009 11.25 11.35 11.18 11.31 29,492 -0.05(-0.41%)
Sep 16, 2009 11.10 11.53 11.10 11.35 45,173 -0.01(-0.06%)
Sep 15, 2009 11.13 11.42 11.12 11.36 15,077 +0.24(+2.17%)
Sep 14, 2009 11.05 11.17 11.00 11.12 17,484 -0.04(-0.35%)
Sep 11, 2009 11.11 11.33 11.10 11.16 24,196 -0.00(-0.03%)
Sep 10, 2009 11.09 11.19 11.00 11.16 17,732 +0.09(+0.77%)
Sep 09, 2009 10.42 11.08 10.42 11.08 27,200 +0.20(+1.86%)
Sep 08, 2009 10.93 11.20 10.59 10.87 6,666 -0.06(-0.55%)
Sep 04, 2009 10.99 11.11 10.67 10.93 14,837 -0.20(-1.78%)
Sep 03, 2009 11.35 11.35 10.96 11.13 11,029 +0.02(+0.16%)
Sep 02, 2009 11.26 11.44 10.97 11.11 53,327 -0.11(-0.95%)
Sep 01, 2009 11.60 11.60 11.05 11.22 25,870 +0.15(+1.35%)
Aug 31, 2009 11.27 11.61 11.07 11.07 34,529 -0.26(-2.26%)
Aug 28, 2009 11.73 11.73 11.33 11.33 14,429 -0.40(-3.39%)
Aug 27, 2009 11.62 11.86 11.40 11.73 14,753 +0.12(+1.04%)
Aug 26, 2009 11.54 11.62 11.45 11.60 11,418 -0.05(-0.43%)
Aug 25, 2009 11.16 11.88 11.16 11.65 77,582 +0.48(+4.25%)
Aug 24, 2009 10.83 11.30 10.57 11.18 71,928 +0.32(+2.97%)
Aug 21, 2009 10.83 10.86 10.33 10.86 82,250 +0.21(+2.00%)
Aug 20, 2009 10.99 11.17 10.47 10.64 94,878 -0.32(-2.91%)
Aug 19, 2009 10.31 11.30 10.31 10.96 82,109 +0.41(+3.87%)
Aug 18, 2009 10.38 10.55 10.38 10.55 21,050 +0.08(+0.75%)
Aug 17, 2009 10.34 10.76 10.34 10.48 14,389 +0.07(+0.65%)
Aug 14, 2009 10.61 10.77 10.41 10.41 24,320 -0.13(-1.21%)
Aug 13, 2009 10.71 10.91 10.49 10.54 63,554 -0.45(-4.10%)
Aug 12, 2009 10.87 11.15 10.66 10.99 170,178 +0.07(+0.62%)
Aug 11, 2009 10.93 11.15 10.63 10.92 58,330 +0.00(+0.00%)
Aug 10, 2009 11.06 11.29 10.91 10.92 73,196 -0.20(-1.76%)
Aug 07, 2009 11.31 11.63 10.91 11.11 146,622 +0.03(+0.26%)
Aug 06, 2009 11.62 11.65 11.09 11.09 15,274 -0.62(-5.30%)
Aug 05, 2009 11.85 11.85 11.19 11.71 72,475 -0.14(-1.20%)
Aug 04, 2009 11.32 11.99 11.32 11.85 31,468 +0.39(+3.41%)
Aug 03, 2009 11.22 11.65 11.22 11.46 85,861 +0.14(+1.25%)
Jul 31, 2009 11.12 11.35 11.08 11.32 43,290 +0.09(+0.82%)
Jul 30, 2009 11.46 11.52 11.08 11.22 53,203 -0.15(-1.28%)
Jul 29, 2009 11.62 11.62 11.36 11.37 22,603 -0.10(-0.84%)
Jul 28, 2009 11.44 11.65 11.22 11.47 51,977 -0.08(-0.68%)
Jul 27, 2009 11.31 11.70 11.31 11.54 27,200 -0.01(-0.12%)
Jul 24, 2009 11.44 11.69 11.03 11.56 67,412 -0.01(-0.09%)
Jul 23, 2009 10.72 11.71 10.72 11.57 78,259 +0.67(+6.15%)
Jul 22, 2009 10.43 11.00 10.43 10.90 37,745 +0.50(+4.78%)
Jul 21, 2009 10.29 10.46 10.08 10.40 49,477 +0.26(+2.52%)
Jul 20, 2009 10.01 10.23 9.955 10.15 36,948 +0.16(+1.60%)
Jul 17, 2009 9.990 10.02 9.930 9.987 47,664 +0.02(+0.25%)
Jul 16, 2009 9.987 9.987 9.859 9.962 22,902 -0.05(-0.53%)
Jul 15, 2009 9.951 10.06 9.845 10.02 49,922 +0.14(+1.44%)
Jul 14, 2009 9.827 10.09 9.827 9.873 75,508 -0.06(-0.57%)
Jul 13, 2009 9.855 9.930 9.802 9.930 37,249 +0.12(+1.19%)
Jul 10, 2009 9.831 9.912 9.692 9.813 32,739 +0.01(+0.11%)
Jul 09, 2009 9.934 9.934 9.753 9.802 35,668 -0.07(-0.75%)
Jul 08, 2009 9.806 10.14 9.603 9.877 43,180 +0.06(+0.58%)
Jul 07, 2009 9.905 10.00 9.685 9.820 47,284 +0.07(+0.69%)
Jul 06, 2009 10.03 10.04 9.419 9.753 110,863 -0.26(-2.62%)
Jul 02, 2009 9.934 10.06 9.632 10.02 55,963 -0.02(-0.25%)
Jul 01, 2009 9.557 10.27 9.557 10.04 66,369 +0.48(+5.01%)
Jun 30, 2009 9.863 9.948 9.458 9.561 53,601 -0.22(-2.28%)
Jun 29, 2009 10.28 10.28 9.785 9.785 114,764 -0.56(-5.39%)
Jun 26, 2009 9.575 10.38 9.401 10.34 2,182,886 +0.77(+8.00%)
Jun 25, 2009 9.568 9.579 9.361 9.575 67,410 +0.01(+0.11%)
Jun 24, 2009 9.465 9.579 9.465 9.565 34,724 +0.20(+2.08%)
Jun 23, 2009 9.579 9.579 9.369 9.369 7,785 -0.21(-2.19%)
Jun 22, 2009 9.579 9.579 9.461 9.579 43,075 +0.00(+0.00%)
Jun 19, 2009 9.490 9.579 9.472 9.579 51,808 +0.00(+0.00%)
Jun 18, 2009 9.522 9.586 9.522 9.579 167,396 +0.00(+0.00%)
Jun 17, 2009 9.572 9.579 9.501 9.579 47,388 +0.04(+0.37%)
Jun 16, 2009 9.540 9.579 9.476 9.543 13,772 +0.08(+0.86%)
Jun 15, 2009 9.508 9.579 9.401 9.462 35,237 -0.12(-1.22%)
Jun 12, 2009 9.703 9.703 9.508 9.579 16,464 -0.04(-0.41%)
Jun 11, 2009 9.721 9.721 9.579 9.618 69,259 -0.05(-0.51%)
Jun 10, 2009 9.756 9.756 9.632 9.667 26,978 -0.08(-0.80%)
Jun 09, 2009 9.628 9.745 9.582 9.745 11,094 -0.01(-0.11%)
Jun 08, 2009 9.636 9.756 9.565 9.756 11,026 +0.23(+2.46%)
Jun 05, 2009 9.490 9.721 9.359 9.522 12,740 -0.06(-0.59%)
Jun 04, 2009 9.582 9.582 9.430 9.579 12,805 +0.18(+1.89%)
Jun 03, 2009 9.224 9.405 9.224 9.401 26,445 -0.18(-1.85%)
Jun 02, 2009 9.238 9.579 9.238 9.579 12,574 -0.02(-0.18%)
Jun 01, 2009 9.611 9.611 9.426 9.597 11,404 +0.02(+0.19%)
May 29, 2009 9.650 9.650 9.242 9.579 25,701 -0.06(-0.66%)
May 28, 2009 9.417 9.643 9.295 9.643 86,366 +0.34(+3.66%)
May 27, 2009 9.508 9.611 9.022 9.302 65,194 -0.21(-2.20%)
May 26, 2009 9.401 9.511 9.313 9.511 20,931 +0.14(+1.48%)
May 22, 2009 9.708 9.756 9.313 9.373 97,694 -0.38(-3.86%)
May 21, 2009 9.543 9.880 9.543 9.749 122,603 -0.13(-1.29%)
May 20, 2009 9.398 9.934 9.228 9.877 90,746 +0.58(+6.22%)
May 19, 2009 9.274 9.298 8.976 9.298 32,254 +0.12(+1.28%)
May 18, 2009 9.047 9.401 9.025 9.181 35,392 -0.04(-0.46%)
May 15, 2009 9.171 9.224 8.869 9.224 20,782 +0.18(+1.96%)
May 14, 2009 8.876 9.061 8.876 9.047 24,167 -0.01(-0.16%)
May 13, 2009 8.873 9.103 8.873 9.061 16,929 -0.27(-2.93%)
May 12, 2009 9.455 9.455 9.068 9.334 11,444 -0.08(-0.87%)
May 11, 2009 9.032 9.533 9.032 9.416 18,197 -0.04(-0.41%)
May 08, 2009 9.050 9.455 9.050 9.455 19,460 +0.22(+2.38%)
May 07, 2009 9.128 9.373 9.029 9.235 6,959 -0.26(-2.69%)
May 06, 2009 9.142 9.490 9.142 9.490 68,492 +0.15(+1.56%)
May 05, 2009 9.110 9.345 9.082 9.345 12,808 +0.03(+0.34%)
May 04, 2009 9.313 9.313 9.142 9.313 6,201 +0.12(+1.35%)
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.