Bank of Marin Bancrp (NQ: BMRC )

30.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 30.85 31.05 30.35 30.66 50,217 -0.23(-0.74%)
May 13, 2022 31.60 31.61 30.87 30.89 38,637 -0.39(-1.25%)
May 12, 2022 31.00 31.36 30.67 31.28 42,476 +0.06(+0.19%)
May 11, 2022 31.98 32.48 31.13 31.22 92,335 -0.47(-1.48%)
May 10, 2022 32.74 32.97 31.45 31.69 109,640 -0.87(-2.67%)
May 09, 2022 32.46 32.86 31.39 32.56 65,017 +0.21(+0.65%)
May 06, 2022 32.30 32.40 31.75 32.35 65,094 -0.05(-0.15%)
May 05, 2022 32.85 33.37 32.19 32.40 62,200 -1.03(-3.08%)
May 04, 2022 32.59 33.50 32.59 33.43 63,786 +0.61(+1.86%)
May 03, 2022 31.85 32.89 31.81 32.82 99,447 +0.75(+2.34%)
May 02, 2022 31.16 32.44 31.14 32.07 76,117 +0.81(+2.59%)
Apr 29, 2022 30.70 31.51 30.47 31.26 70,567 +0.42(+1.36%)
Apr 28, 2022 30.31 30.93 30.05 30.84 21,546 +0.52(+1.72%)
Apr 27, 2022 30.65 30.89 30.10 30.32 28,632 -0.35(-1.14%)
Apr 26, 2022 31.82 32.07 30.62 30.67 45,044 -1.85(-5.69%)
Apr 25, 2022 33.24 33.24 31.74 32.52 47,724 -0.45(-1.36%)
Apr 22, 2022 32.76 33.16 32.44 32.97 34,395 +0.00(+0.00%)
Apr 21, 2022 33.11 33.50 32.93 32.97 34,385 -0.10(-0.30%)
Apr 20, 2022 32.68 33.39 32.68 33.07 19,694 +0.42(+1.29%)
Apr 19, 2022 32.15 32.96 32.15 32.65 87,457 +0.56(+1.75%)
Apr 18, 2022 32.09 32.28 31.76 32.09 26,850 +0.07(+0.22%)
Apr 14, 2022 32.35 32.44 31.86 32.02 31,132 -0.43(-1.33%)
Apr 13, 2022 32.07 32.45 31.91 32.45 19,782 +0.32(+1.00%)
Apr 12, 2022 32.46 32.58 32.01 32.13 18,570 -0.32(-0.99%)
Apr 11, 2022 32.45 32.93 32.36 32.45 23,290 -0.18(-0.55%)
Apr 08, 2022 32.92 33.08 32.56 32.63 26,398 -0.16(-0.49%)
Apr 07, 2022 34.05 35.81 32.69 32.79 34,498 -0.60(-1.80%)
Apr 06, 2022 33.48 33.83 33.30 33.39 36,094 -0.29(-0.86%)
Apr 05, 2022 34.09 34.13 33.54 33.68 24,133 -0.41(-1.20%)
Apr 04, 2022 34.23 34.28 33.65 34.09 26,393 -0.28(-0.81%)
Apr 01, 2022 35.12 35.12 34.11 34.37 58,320 -0.70(-2.00%)
Mar 31, 2022 35.58 35.58 34.75 35.07 63,270 +0.31(+0.89%)
Mar 30, 2022 36.07 36.07 34.52 34.76 52,739 -1.34(-3.71%)
Mar 29, 2022 36.08 36.38 35.76 36.10 66,867 +0.22(+0.61%)
Mar 28, 2022 35.79 35.93 35.44 35.88 44,112 -0.14(-0.39%)
Mar 25, 2022 35.27 36.09 35.27 36.02 43,089 +0.67(+1.90%)
Mar 24, 2022 34.99 35.52 34.99 35.35 22,723 +0.05(+0.14%)
Mar 23, 2022 35.70 35.80 35.26 35.30 36,674 -0.61(-1.70%)
Mar 22, 2022 35.61 35.93 35.46 35.91 42,765 +0.57(+1.61%)
Mar 21, 2022 34.79 35.34 34.03 35.34 90,462 +0.85(+2.46%)
Mar 18, 2022 34.92 35.01 34.27 34.49 145,531 -0.43(-1.23%)
Mar 17, 2022 35.08 35.09 34.59 34.92 43,409 -0.31(-0.88%)
Mar 16, 2022 34.98 35.54 34.86 35.23 44,610 +0.45(+1.29%)
Mar 15, 2022 35.55 35.89 34.65 34.78 41,086 -0.55(-1.56%)
Mar 14, 2022 35.82 36.00 35.09 35.33 70,389 -0.09(-0.25%)
Mar 11, 2022 35.60 35.84 35.23 35.42 47,088 +0.17(+0.48%)
Mar 10, 2022 34.25 35.38 34.25 35.25 46,553 +0.55(+1.59%)
Mar 09, 2022 34.64 34.81 34.35 34.70 64,759 +0.72(+2.12%)
Mar 08, 2022 34.35 34.90 33.95 33.98 51,776 -0.36(-1.05%)
Mar 07, 2022 35.03 35.15 34.34 34.34 27,970 -0.69(-1.97%)
Mar 04, 2022 34.90 35.16 34.81 35.03 32,655 -0.37(-1.05%)
Mar 03, 2022 35.32 35.40 33.99 35.40 36,934 +0.30(+0.85%)
Mar 02, 2022 35.29 35.33 34.30 35.10 30,562 +1.07(+3.14%)
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.