Skip to main content

Bank of Marin Bancrp (NQ: BMRC )

19.59 +0.13 (+0.67%)
Streaming Delayed Price Updated: 12:19 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 19.24 19.54 19.11 19.46 52,965 +0.20(+1.04%)
Oct 01, 2024 19.96 19.96 19.13 19.26 65,315 -0.83(-4.13%)
Sep 30, 2024 19.54 20.13 19.50 20.09 46,987 +0.40(+2.03%)
Sep 27, 2024 19.86 19.92 19.53 19.69 34,811 +0.11(+0.56%)
Sep 26, 2024 19.85 19.95 19.51 19.58 58,199 -0.01(-0.05%)
Sep 25, 2024 19.98 19.98 19.56 19.59 81,552 -0.41(-2.05%)
Sep 24, 2024 20.49 20.66 19.95 20.00 73,615 -0.46(-2.25%)
Sep 23, 2024 20.76 20.76 20.21 20.46 43,654 -0.26(-1.25%)
Sep 20, 2024 21.14 21.14 20.68 20.72 186,904 -0.60(-2.81%)
Sep 19, 2024 20.99 21.47 20.43 21.32 224,476 +0.91(+4.46%)
Sep 18, 2024 20.50 21.43 20.33 20.41 96,825 -0.12(-0.58%)
Sep 17, 2024 20.60 21.11 20.33 20.53 50,382 +0.10(+0.49%)
Sep 16, 2024 20.54 20.68 20.39 20.43 33,079 -0.11(-0.54%)
Sep 13, 2024 20.11 20.57 19.99 20.54 43,253 +0.80(+4.05%)
Sep 12, 2024 19.94 20.00 19.57 19.74 56,733 -0.06(-0.30%)
Sep 11, 2024 20.31 20.31 19.69 19.80 57,158 -0.79(-3.84%)
Sep 10, 2024 20.81 20.98 20.19 20.59 55,610 -0.29(-1.39%)
Sep 09, 2024 20.84 21.11 20.73 20.88 108,110 +0.08(+0.38%)
Sep 06, 2024 20.96 21.19 20.65 20.80 96,618 -0.09(-0.43%)
Sep 05, 2024 21.36 21.36 20.70 20.89 106,407 -0.24(-1.14%)
Sep 04, 2024 21.30 21.45 20.80 21.13 94,884 -0.17(-0.80%)
Sep 03, 2024 21.22 21.60 21.21 21.30 89,786 -0.09(-0.42%)
Aug 30, 2024 21.13 21.45 21.05 21.39 77,632 +0.22(+1.04%)
Aug 29, 2024 20.90 21.25 20.56 21.17 70,359 +0.54(+2.62%)
Aug 28, 2024 20.39 20.95 20.39 20.63 56,728 +0.11(+0.54%)
Aug 27, 2024 20.49 20.62 20.22 20.52 66,463 -0.11(-0.53%)
Aug 26, 2024 20.82 21.00 20.40 20.63 101,644 +0.14(+0.68%)
Aug 23, 2024 19.78 20.74 19.68 20.49 109,206 +0.95(+4.86%)
Aug 22, 2024 19.35 19.62 19.27 19.54 100,068 +0.14(+0.72%)
Aug 21, 2024 18.95 19.41 18.62 19.40 144,328 +0.60(+3.19%)
Aug 20, 2024 19.52 19.55 18.80 18.80 65,144 -0.71(-3.64%)
Aug 19, 2024 19.41 19.53 19.27 19.51 64,092 +0.11(+0.57%)
Aug 16, 2024 19.01 19.68 19.01 19.40 62,836 +0.29(+1.52%)
Aug 15, 2024 18.79 19.44 18.68 19.11 81,558 +0.81(+4.43%)
Aug 14, 2024 18.51 18.66 18.05 18.30 53,889 -0.06(-0.33%)
Aug 13, 2024 17.58 18.57 17.37 18.36 97,763 +0.68(+3.85%)
Aug 12, 2024 18.12 18.12 17.65 17.68 74,867 -0.30(-1.67%)
Aug 09, 2024 18.02 18.09 17.75 17.98 70,666 -0.08(-0.44%)
Aug 08, 2024 18.10 18.16 17.89 18.06 70,333 +0.25(+1.40%)
Aug 07, 2024 18.04 18.10 17.75 17.81 142,022 -0.01(-0.06%)
Aug 06, 2024 17.67 18.13 17.50 17.82 92,752 +0.16(+0.89%)
Aug 05, 2024 17.43 18.26 16.74 17.66 165,844 -0.77(-4.17%)
Aug 02, 2024 18.06 18.63 17.98 18.43 107,552 -0.48(-2.55%)
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.