Financial News

Bank of Marin Bancrp (NQ: BMRC )

21.01 +0.60 (+2.94%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.943 4.943 4.943 4.943 441 -0.06(-1.30%)
Apr 29, 2003 5.094 5.094 5.008 5.008 3,975 +0.07(+1.34%)
Apr 28, 2003 4.935 4.941 4.935 4.941 9,717 +0.00(+0.00%)
Apr 25, 2003 4.869 4.941 4.633 4.941 11,043 -0.04(-0.79%)
Apr 24, 2003 4.890 4.981 4.890 4.981 883 +0.09(+1.85%)
Apr 23, 2003 4.981 4.981 4.890 4.890 883 -0.20(-4.00%)
Apr 22, 2003 4.754 5.396 4.754 5.094 11,043 +0.22(+4.55%)
Apr 21, 2003 4.679 4.872 4.679 4.872 2,650 +0.04(+0.88%)
Apr 17, 2003 4.648 4.830 4.648 4.830 4,858 +0.29(+6.49%)
Apr 16, 2003 4.603 4.603 4.528 4.535 18,110 +0.22(+5.17%)
Apr 15, 2003 4.312 4.312 4.312 4.312 10,203 -0.22(-4.76%)
Apr 14, 2003 4.380 4.564 4.380 4.528 13,914 +0.21(+4.96%)
Apr 11, 2003 4.341 4.348 4.314 4.314 4,638 -0.01(-0.17%)
Apr 10, 2003 4.312 4.321 4.312 4.321 1,391 +0.01(+0.20%)
Apr 09, 2003 4.312 4.312 4.312 4.312 0 +0.00(+0.00%)
Apr 08, 2003 4.312 4.312 4.312 4.312 927 +0.00(+0.00%)
Apr 07, 2003 4.283 4.312 4.283 4.312 1,855 +0.04(+0.91%)
Apr 04, 2003 4.273 4.273 4.273 4.273 0 +0.00(+0.00%)
Apr 03, 2003 4.293 4.293 4.273 4.273 20,407 -0.02(-0.47%)
Apr 02, 2003 4.332 4.332 4.293 4.293 20,871 +0.00(+0.00%)
Apr 01, 2003 4.293 4.293 4.293 4.293 2,782 +0.00(+0.00%)
Mar 31, 2003 4.293 4.293 4.293 4.293 9,276 -0.02(-0.43%)
Mar 28, 2003 4.312 4.312 4.312 4.312 463 -0.02(-0.46%)
Mar 27, 2003 4.332 4.332 4.332 4.332 0 +0.00(+0.00%)
Mar 26, 2003 4.240 4.332 4.240 4.332 1,855 +0.01(+0.30%)
Mar 25, 2003 4.312 4.319 4.312 4.319 2,319 +0.02(+0.40%)
Mar 24, 2003 4.302 4.302 4.302 4.302 927 +0.02(+0.54%)
Mar 21, 2003 4.272 4.279 4.272 4.279 927 +0.04(+0.92%)
Mar 20, 2003 4.240 4.240 4.240 4.240 6,493 +0.00(+0.00%)
Mar 19, 2003 4.240 4.240 4.240 4.240 1,391 +0.01(+0.34%)
Mar 18, 2003 4.226 4.226 4.226 4.226 0 +0.00(+0.00%)
Mar 17, 2003 4.226 4.226 4.226 4.226 2,319 -0.01(-0.34%)
Mar 14, 2003 4.240 4.240 4.240 4.240 927 -0.04(-0.94%)
Mar 13, 2003 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
Mar 12, 2003 4.276 4.281 4.276 4.281 10,203 +0.01(+0.20%)
Mar 11, 2003 4.334 4.334 4.097 4.272 48,235 -0.06(-1.43%)
Mar 10, 2003 4.342 4.344 4.334 4.334 3,710 -0.01(-0.20%)
Mar 07, 2003 4.342 4.342 4.342 4.342 463 +0.00(+0.07%)
Mar 06, 2003 4.362 4.362 4.339 4.339 3,710 -0.06(-1.34%)
Mar 05, 2003 4.400 4.418 4.362 4.398 10,667 -0.00(-0.03%)
Mar 04, 2003 4.400 4.400 4.400 4.400 1,391 +0.00(+0.00%)
Mar 03, 2003 4.446 4.446 4.380 4.400 17,624 -0.04(-1.00%)
Feb 28, 2003 4.456 4.460 4.444 4.444 11,131 -0.01(-0.26%)
Feb 27, 2003 4.456 4.456 4.456 4.456 6,957 +0.00(+0.00%)
Feb 26, 2003 4.454 4.456 4.454 4.456 2,319 +0.00(+0.00%)
Feb 25, 2003 4.433 4.456 4.433 4.456 14,841 +0.03(+0.62%)
Feb 24, 2003 4.447 4.447 4.429 4.429 12,986 -0.02(-0.39%)
Feb 21, 2003 4.454 4.454 4.421 4.446 7,420 -0.01(-0.23%)
Feb 20, 2003 4.466 4.466 4.456 4.456 3,246 -0.03(-0.64%)
Feb 19, 2003 4.485 4.485 4.485 4.485 927 +0.00(+0.03%)
Feb 18, 2003 4.483 4.485 4.466 4.483 5,101 +0.01(+0.29%)
Feb 14, 2003 4.457 4.470 4.457 4.470 3,246 +0.01(+0.29%)
Feb 13, 2003 4.502 4.502 4.457 4.457 8,812 -0.07(-1.52%)
Feb 12, 2003 4.502 4.526 4.492 4.526 9,276 +0.02(+0.51%)
Feb 11, 2003 4.525 4.526 4.503 4.503 1,855 +0.12(+2.72%)
Feb 10, 2003 4.384 4.384 4.384 4.384 463 -0.12(-2.59%)
Feb 07, 2003 4.354 4.571 4.354 4.500 8,812 +0.19(+4.37%)
Feb 06, 2003 4.311 4.312 4.311 4.312 8,348 +0.00(+0.03%)
Feb 05, 2003 4.167 4.312 4.167 4.311 27,364 +0.19(+4.68%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback