$51.99 -0.16 (%) Bank Of Marin Bancorp - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMRC historical data

Date Open High Low Close Volume
1/23/201552.2252.2250.9951.998,554
1/22/201550.3852.2550.3852.1526,641
1/21/201550.6951.2449.9650.118,519
1/20/201550.3750.9749.9850.477,843
1/16/201549.8750.2548.6350.218,132
1/15/201550.7050.8050.0050.0112,178
1/14/201550.0650.6150.0050.207,239
1/13/201550.2651.1850.0650.646,309
1/12/201551.1951.1950.0250.085,563
1/9/201551.4052.2050.3150.8016,224
1/8/201550.5851.9750.2451.0814,687
1/7/201550.1151.0250.0050.459,925
1/6/201550.4550.4549.9350.0123,834
1/5/201550.5251.0050.4050.419,574
1/2/201552.4852.9650.4150.9614,957
12/31/201453.0353.0351.6652.5912,235
12/30/201452.5953.0051.5252.8228,670
12/29/201451.7453.3551.7152.996,828
12/26/201452.7153.0952.7053.0514,560
12/24/201452.3353.0052.2853.002,465
12/23/201452.0852.5052.0852.176,863
12/22/201452.2452.5051.8051.989,673
12/19/201452.2952.4251.7152.0821,731
12/18/201452.8152.8151.6052.489,077
12/17/201452.0053.6352.0052.4938,461
12/16/201451.3953.3750.4252.3022,070
12/15/201450.7951.4750.5651.2219,873
12/12/201450.5351.1550.4150.6918,279
12/11/201450.7451.1550.5050.865,340
12/10/201450.8851.1650.4050.408,593
12/9/201450.4251.0050.3350.7816,486
12/8/201450.5950.9850.4150.416,651
12/5/201450.4150.8550.4150.6214,628
12/4/201450.7650.7650.4050.416,303
12/3/201450.9050.9050.5650.7126,466
12/2/201450.5150.8950.5150.846,385
12/1/201450.8950.8950.4050.527,047
11/28/201451.9051.9050.4750.803,671
11/26/201452.0452.3351.3651.8613,538
11/25/201451.7353.5251.7352.336,618
11/24/201451.4852.5151.2052.0013,285
11/21/201452.1452.4851.2951.4820,135
11/20/201451.8752.8251.2651.5519,263
11/19/201451.0652.1050.3051.8435,243
11/18/201450.7351.7050.5051.5530,333
11/17/201450.5050.6850.3050.3111,307
11/14/201449.7650.9949.7650.699,017
11/13/201452.0052.3550.1350.4416,376
11/12/201451.9753.0051.5051.8038,686
11/11/201450.3452.7350.3452.1531,741
11/10/201448.7351.0148.7351.0125,029
11/7/201449.6449.8048.9049.6028,194
11/6/201449.4050.0048.8149.4014,967
11/5/201449.2149.8048.4149.6618,416
11/4/201448.7749.4048.2448.8225,787
11/3/201450.0550.0548.0848.5533,928
10/31/201450.0050.9748.9949.9229,984
10/30/201448.2749.8547.8149.4445,156
10/29/201448.3248.4947.7048.4811,247
10/28/201447.3448.5046.9548.5024,046
10/27/201446.9647.6246.9547.0314,162
10/24/201447.2547.5947.0047.207,701
10/23/201447.4447.4447.0047.125,963
10/22/201446.8647.2546.6047.2010,404
10/21/201446.2546.6946.0046.5015,906
10/20/201446.2546.7046.2546.6816,536
10/17/201446.7546.7546.2546.2510,268
10/16/201446.3847.1945.9546.5218,762
10/15/201446.0647.2545.9347.0130,338
10/14/201446.0847.1545.8746.4638,834
10/13/201445.8946.4745.8945.9315,694
10/10/201445.8646.6245.8545.857,719
10/9/201446.6846.7945.8546.036,874
10/8/201446.2547.6945.8646.5228,825
10/7/201445.8546.3945.8545.858,694
10/6/201446.6746.6745.9145.914,046
10/3/201446.6446.8846.1246.448,768
10/2/201445.9347.0145.9346.085,564
10/1/201445.8946.3845.3545.9120,924
9/30/201446.1146.1145.8945.8925,864
9/29/201446.1346.4746.0046.366,524
9/26/201446.2346.8545.8046.338,191
9/25/201446.5146.9646.0246.079,172
9/24/201447.0947.2046.3346.958,282
9/23/201446.9947.3646.4747.0012,660
9/22/201447.2347.2546.5746.996,676
9/19/201447.2447.9946.0347.3520,744
9/18/201446.8047.7745.9547.3122,143
9/17/201447.4947.5046.4346.4312,601
9/16/201447.3347.9947.0947.333,948
9/15/201447.0347.6547.0347.284,663
9/12/201448.0048.0047.2847.638,180
9/11/201448.1048.4147.1047.8332,118
9/10/201447.2048.2447.2047.806,595
9/9/201447.7048.5047.4047.6012,856
9/8/201447.7248.0947.4047.939,882
9/5/201448.1248.2547.4048.1011,333
9/4/201448.8748.8748.0348.388,149
9/3/201449.0049.3248.0748.6511,954
9/2/201448.9048.9448.3148.947,381
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center