Bank of Marin Bancrp (NQ: BMRC )

32.55 +0.77 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 31.96 32.60 31.93 32.55 21,394 +0.77(+2.42%)
Jun 30, 2022 31.37 32.00 31.37 31.78 23,799 +0.09(+0.28%)
Jun 29, 2022 32.13 32.24 31.55 31.69 23,761 -0.52(-1.61%)
Jun 28, 2022 32.66 32.76 32.19 32.21 24,186 -0.21(-0.65%)
Jun 27, 2022 32.74 32.88 32.28 32.42 25,581 -0.14(-0.43%)
Jun 24, 2022 32.47 33.02 32.47 32.56 85,490 +0.30(+0.93%)
Jun 23, 2022 32.92 32.92 31.93 32.26 29,995 -0.49(-1.50%)
Jun 22, 2022 32.38 33.33 32.32 32.75 34,304 +0.20(+0.61%)
Jun 21, 2022 31.97 32.69 31.59 32.55 33,627 +0.85(+2.68%)
Jun 17, 2022 32.11 32.39 31.45 31.70 77,280 -0.17(-0.53%)
Jun 16, 2022 32.25 32.43 31.49 31.87 60,562 -0.69(-2.12%)
Jun 15, 2022 32.63 33.11 32.40 32.56 48,625 -0.06(-0.18%)
Jun 14, 2022 32.09 32.62 32.09 32.62 48,407 +0.42(+1.30%)
Jun 13, 2022 32.11 32.75 32.06 32.20 43,942 -0.43(-1.32%)
Jun 10, 2022 32.95 33.02 32.22 32.63 53,422 -0.72(-2.16%)
Jun 09, 2022 33.58 33.61 33.17 33.35 73,431 -0.12(-0.36%)
Jun 08, 2022 33.15 33.50 33.01 33.47 37,049 +0.11(+0.33%)
Jun 07, 2022 33.02 33.39 32.86 33.36 26,577 +0.22(+0.66%)
Jun 06, 2022 33.02 33.30 33.02 33.14 23,427 +0.12(+0.36%)
Jun 03, 2022 32.92 33.09 32.59 33.02 21,141 -0.07(-0.21%)
Jun 02, 2022 32.79 33.09 32.60 33.09 28,310 +0.32(+0.98%)
Jun 01, 2022 32.89 32.90 32.39 32.77 30,549 -0.13(-0.40%)
May 31, 2022 32.98 33.24 32.70 32.90 47,146 -0.34(-1.02%)
May 27, 2022 32.88 33.34 32.64 33.24 47,407 +0.34(+1.03%)
May 26, 2022 32.90 33.20 32.76 32.90 56,140 +0.39(+1.20%)
May 25, 2022 32.80 32.80 32.34 32.51 55,473 -0.03(-0.09%)
May 24, 2022 31.88 32.55 31.43 32.54 55,176 +0.64(+2.01%)
May 23, 2022 31.53 32.15 31.53 31.90 47,691 +0.68(+2.18%)
May 20, 2022 31.55 31.59 30.92 31.22 53,750 -0.08(-0.26%)
May 19, 2022 30.83 31.61 30.56 31.30 75,426 +0.29(+0.94%)
May 18, 2022 31.29 31.35 30.76 31.01 39,163 -0.60(-1.90%)
May 17, 2022 31.01 31.68 31.01 31.61 26,683 +0.95(+3.10%)
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%)
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.