Financial News

Bank of Marin Bancrp (NQ: BMRC )

21.15 +0.74 (+3.63%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.540 9.725 9.540 9.674 7,557 +0.06(+0.65%)
Apr 29, 2009 9.509 9.630 9.509 9.611 15,606 -0.06(-0.66%)
Apr 28, 2009 9.457 9.676 9.457 9.676 21,923 +0.07(+0.75%)
Apr 27, 2009 9.755 9.766 9.397 9.604 12,118 -0.21(-2.11%)
Apr 24, 2009 9.346 9.811 9.346 9.811 17,776 +0.19(+1.96%)
Apr 23, 2009 9.284 9.713 9.280 9.623 31,407 +0.04(+0.39%)
Apr 22, 2009 9.397 9.585 9.227 9.585 30,481 +0.17(+1.80%)
Apr 21, 2009 8.998 9.450 8.998 9.416 27,549 +0.38(+4.21%)
Apr 20, 2009 9.039 9.227 8.945 9.035 19,172 -0.38(-4.00%)
Apr 17, 2009 9.152 9.412 9.047 9.412 7,399 +0.26(+2.84%)
Apr 16, 2009 9.133 9.209 9.039 9.152 7,699 +0.11(+1.23%)
Apr 15, 2009 9.013 9.041 8.873 9.041 10,986 +0.08(+0.86%)
Apr 14, 2009 9.016 9.016 8.689 8.964 17,539 +0.08(+0.89%)
Apr 13, 2009 8.662 8.964 8.662 8.885 4,152 +0.05(+0.60%)
Apr 09, 2009 8.757 9.020 8.644 8.832 14,337 +0.08(+0.86%)
Apr 08, 2009 8.662 8.757 8.587 8.757 9,160 +0.12(+1.35%)
Apr 07, 2009 8.911 8.911 8.613 8.640 13,952 +0.09(+1.02%)
Apr 06, 2009 8.753 9.001 8.455 8.553 21,793 -0.35(-3.97%)
Apr 03, 2009 8.847 8.945 8.832 8.907 12,014 +0.12(+1.33%)
Apr 02, 2009 8.568 8.790 8.568 8.790 6,911 +0.41(+4.90%)
Apr 01, 2009 8.209 8.380 7.949 8.380 36,192 +0.28(+3.44%)
Mar 31, 2009 8.248 8.297 7.947 8.101 7,766 +0.15(+1.94%)
Mar 30, 2009 7.932 7.947 7.909 7.947 3,717 -0.61(-7.13%)
Mar 26, 2009 8.282 8.557 8.282 8.557 4,423 +0.28(+3.41%)
Mar 25, 2009 7.868 8.448 7.868 8.275 3,783 +0.44(+5.58%)
Mar 24, 2009 8.177 8.470 7.834 7.838 9,160 -0.18(-2.21%)
Mar 23, 2009 7.777 8.248 7.627 8.015 20,017 +0.32(+4.15%)
Mar 20, 2009 8.026 8.026 7.533 7.695 2,902 +0.18(+2.42%)
Mar 18, 2009 7.438 7.532 7.399 7.514 8,756 -0.02(-0.25%)
Mar 17, 2009 7.235 7.683 7.235 7.533 14,510 +0.44(+6.21%)
Mar 16, 2009 7.152 7.152 7.084 7.092 3,037 +0.31(+4.61%)
Mar 13, 2009 6.783 7.156 6.776 6.779 10,301 +0.01(+0.14%)
Mar 12, 2009 6.836 6.836 6.757 6.770 3,571 +0.01(+0.11%)
Mar 11, 2009 6.497 6.762 6.497 6.762 796 +0.27(+4.09%)
Mar 10, 2009 6.580 6.779 6.497 6.497 23,232 -0.20(-3.04%)
Mar 09, 2009 6.572 6.764 6.572 6.700 4,582 -0.00(-0.06%)
Mar 06, 2009 6.636 6.760 6.636 6.704 6,143 +0.02(+0.28%)
Mar 05, 2009 6.779 6.779 6.685 6.685 83,546 -0.09(-1.39%)
Mar 04, 2009 6.745 6.813 6.742 6.779 20,524 +0.01(+0.11%)
Mar 02, 2009 6.406 6.791 6.406 6.772 26,670 -0.01(-0.11%)
Feb 27, 2009 6.760 6.799 6.760 6.779 2,920 +0.00(+0.00%)
Feb 26, 2009 6.587 6.949 6.587 6.779 20,787 +0.08(+1.12%)
Feb 25, 2009 6.557 6.727 6.553 6.704 4,646 +0.12(+1.89%)
Feb 24, 2009 6.591 6.787 6.542 6.580 29,652 -0.12(-1.85%)
Feb 23, 2009 6.945 6.949 6.704 6.704 51,135 -0.14(-1.98%)
Feb 20, 2009 7.005 7.024 6.840 6.840 38,828 -0.20(-2.89%)
Feb 19, 2009 7.156 7.156 7.005 7.043 17,178 -0.10(-1.37%)
Feb 18, 2009 7.047 7.141 7.047 7.141 5,541 +0.01(+0.14%)
Feb 17, 2009 7.062 7.131 6.968 7.131 8,066 +0.03(+0.39%)
Feb 13, 2009 7.156 7.156 7.024 7.103 2,668 -0.03(-0.42%)
Feb 12, 2009 7.133 7.137 7.043 7.133 1,858 -0.06(-0.79%)
Feb 11, 2009 7.269 7.269 7.081 7.190 110,121 -0.10(-1.34%)
Feb 10, 2009 7.395 7.491 7.288 7.288 6,836 -0.09(-1.17%)
Feb 09, 2009 7.393 7.393 7.356 7.374 2,126 -0.23(-2.97%)
Feb 06, 2009 7.152 7.600 7.137 7.600 52,101 +0.44(+6.15%)
Feb 05, 2009 7.179 7.246 7.062 7.160 46,273 -0.03(-0.37%)
Feb 04, 2009 7.194 7.254 7.175 7.187 11,292 -0.01(-0.10%)
Feb 03, 2009 7.476 7.476 7.194 7.194 21,958 -0.17(-2.30%)
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