Skip to main content

Bank of Marin Bancrp (NQ: BMRC )

14.91 -0.09 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 14.79 15.04 14.70 15.00 41,759 +0.15(+1.01%)
Jun 17, 2024 14.79 14.86 14.56 14.85 26,743 +0.08(+0.54%)
Jun 14, 2024 14.65 14.82 14.60 14.77 42,941 -0.12(-0.81%)
Jun 13, 2024 14.99 14.99 14.80 14.89 40,365 -0.26(-1.72%)
Jun 12, 2024 15.27 15.65 15.05 15.15 54,584 +0.33(+2.23%)
Jun 11, 2024 14.80 14.87 14.55 14.82 30,280 -0.10(-0.67%)
Jun 10, 2024 15.01 15.01 14.80 14.92 36,655 -0.21(-1.39%)
Jun 07, 2024 14.94 15.23 14.94 15.13 35,873 +0.09(+0.60%)
Jun 06, 2024 14.77 15.20 14.77 15.04 27,908 +0.20(+1.35%)
Jun 05, 2024 14.85 15.01 14.75 14.84 39,938 +0.11(+0.75%)
Jun 04, 2024 15.09 15.09 14.73 14.73 59,719 -0.48(-3.16%)
Jun 03, 2024 15.59 15.59 15.01 15.21 40,961 -0.17(-1.11%)
May 31, 2024 15.24 15.59 15.24 15.38 42,890 +0.13(+0.85%)
May 30, 2024 15.16 15.34 15.12 15.25 39,590 +0.13(+0.86%)
May 29, 2024 15.06 15.26 14.94 15.12 56,577 -0.16(-1.05%)
May 28, 2024 15.43 15.71 15.18 15.28 44,130 -0.02(-0.13%)
May 24, 2024 15.52 15.88 15.28 15.30 27,761 -0.08(-0.52%)
May 23, 2024 16.07 16.07 15.33 15.38 43,382 -0.61(-3.81%)
May 22, 2024 16.26 16.37 15.85 15.99 33,564 -0.34(-2.08%)
May 21, 2024 16.12 16.44 16.12 16.33 45,801 +0.21(+1.30%)
May 20, 2024 16.25 16.25 16.05 16.12 70,392 -0.17(-1.04%)
May 17, 2024 16.44 16.44 16.07 16.29 41,927 -0.02(-0.12%)
May 16, 2024 15.88 16.40 15.78 16.31 80,517 +0.43(+2.71%)
May 15, 2024 16.01 16.14 15.70 15.88 35,862 +0.04(+0.25%)
May 14, 2024 15.93 15.93 15.73 15.84 35,575 +0.13(+0.83%)
May 13, 2024 16.00 16.12 15.70 15.71 33,701 -0.26(-1.63%)
May 10, 2024 16.18 16.22 15.93 15.97 39,136 -0.15(-0.93%)
May 09, 2024 15.98 16.19 15.95 16.12 43,966 +0.15(+0.94%)
May 08, 2024 15.40 16.01 15.40 15.97 49,724 +0.40(+2.57%)
May 07, 2024 15.70 15.75 15.52 15.57 73,145 -0.02(-0.13%)
May 06, 2024 15.44 15.88 15.40 15.59 67,184 +0.28(+1.80%)
May 03, 2024 14.99 15.38 14.87 15.31 81,588 +0.36(+2.44%)
May 02, 2024 14.60 14.99 14.47 14.95 92,298 +0.37(+2.57%)
May 01, 2024 14.26 14.79 14.26 14.58 112,982 +0.44(+3.13%)
Apr 30, 2024 13.98 14.61 13.89 14.13 119,285 -0.08(-0.55%)
Apr 29, 2024 15.11 15.35 13.99 14.21 179,852 -0.98(-6.48%)
Apr 26, 2024 15.28 15.46 15.13 15.20 54,998 +0.01(+0.06%)
Apr 25, 2024 15.37 15.45 15.09 15.19 94,840 -0.42(-2.71%)
Apr 24, 2024 15.30 15.64 15.30 15.61 66,334 +0.12(+0.76%)
Apr 23, 2024 15.13 15.69 15.13 15.49 66,027 +0.27(+1.75%)
Apr 22, 2024 15.23 15.46 15.18 15.23 46,165 -0.05(-0.32%)
Apr 19, 2024 14.91 15.30 14.77 15.27 71,726 +0.34(+2.31%)
Apr 18, 2024 14.85 15.03 14.85 14.93 62,755 +0.17(+1.13%)
Apr 17, 2024 14.89 14.98 14.74 14.76 55,615 +0.00(+0.00%)
Apr 16, 2024 14.80 14.84 14.60 14.76 55,235 -0.04(-0.27%)
Apr 15, 2024 14.75 14.88 14.75 14.80 70,867 +0.05(+0.33%)
Apr 12, 2024 14.57 14.77 14.42 14.75 41,812 +0.14(+0.94%)
Apr 11, 2024 14.77 14.84 14.46 14.62 77,907 -0.16(-1.07%)
Apr 10, 2024 15.04 15.06 14.38 14.77 100,078 -0.68(-4.39%)
Apr 09, 2024 15.34 15.46 15.19 15.45 46,932 +0.11(+0.71%)
Apr 08, 2024 15.05 15.54 15.05 15.34 41,551 +0.25(+1.63%)
Apr 05, 2024 15.43 15.43 15.10 15.10 51,832 -0.37(-2.42%)
Apr 04, 2024 15.85 15.96 15.39 15.47 59,211 -0.25(-1.57%)
Apr 03, 2024 15.66 15.96 15.66 15.72 37,028 -0.07(-0.44%)
Apr 02, 2024 15.96 15.97 15.65 15.79 75,346 -0.34(-2.14%)
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.