Skip to main content

Bank of Marin Bancrp (NQ: BMRC )

21.45 +0.59 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 20.68 21.74 20.68 21.45 95,531 +0.59(+2.83%)
Jul 22, 2024 20.43 21.11 20.12 20.86 87,813 +0.35(+1.71%)
Jul 19, 2024 20.84 21.14 20.47 20.51 51,959 -0.34(-1.63%)
Jul 18, 2024 21.07 21.56 20.51 20.85 106,776 -0.48(-2.25%)
Jul 17, 2024 20.61 21.75 20.60 21.33 203,131 +0.16(+0.76%)
Jul 16, 2024 20.17 21.25 19.77 21.17 150,565 +1.12(+5.59%)
Jul 15, 2024 19.23 20.40 19.20 20.05 164,958 +1.08(+5.69%)
Jul 12, 2024 18.69 19.11 18.54 18.97 104,111 +0.33(+1.77%)
Jul 11, 2024 17.91 18.67 17.91 18.64 80,469 +1.24(+7.13%)
Jul 10, 2024 16.46 17.50 16.42 17.40 145,916 +0.90(+5.45%)
Jul 09, 2024 16.41 16.55 16.20 16.50 30,565 +0.14(+0.86%)
Jul 08, 2024 16.27 16.49 16.20 16.36 79,820 +0.36(+2.25%)
Jul 05, 2024 16.18 16.25 15.93 16.00 89,735 -0.27(-1.66%)
Jul 03, 2024 16.58 16.58 16.08 16.27 46,945 -0.27(-1.63%)
Jul 02, 2024 16.56 16.61 16.36 16.54 51,234 +0.08(+0.49%)
Jul 01, 2024 16.25 16.59 16.16 16.46 95,094 +0.27(+1.67%)
Jun 28, 2024 16.26 16.38 15.95 16.19 944,426 +0.12(+0.75%)
Jun 27, 2024 14.83 16.07 14.83 16.07 156,264 +1.37(+9.32%)
Jun 26, 2024 14.44 15.16 14.44 14.70 95,039 +0.11(+0.75%)
Jun 25, 2024 14.64 14.83 14.58 14.59 78,064 -0.16(-1.08%)
Jun 24, 2024 14.82 15.23 14.68 14.75 49,455 +0.09(+0.61%)
Jun 21, 2024 14.90 15.00 14.64 14.66 86,418 -0.25(-1.68%)
Jun 20, 2024 14.87 15.22 14.87 14.91 30,974 -0.09(-0.60%)
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%)
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.