$51.00 -1.80 (%) Bank Of Marin Bancorp - NASDAQ

Jul. 2, 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
7/2/201552.8852.8850.4551.005,865
7/1/201551.0052.8949.4952.8014,194
6/30/201550.3653.0050.3650.879,386
6/29/201551.7053.0051.0051.1310,577
6/26/201550.4452.3749.7252.3740,328
6/25/201550.2050.8349.9850.3611,034
6/24/201550.5050.5049.9550.217,842
6/23/201549.6850.5049.6850.508,437
6/22/201549.7049.8849.4649.7223,244
6/19/201549.4649.7048.9749.6433,615
6/18/201549.3549.6549.0649.6218,389
6/17/201549.7449.7449.2849.368,920
6/16/201549.1949.6849.0449.6416,226
6/15/201548.9849.6548.9849.418,427
6/12/201549.6449.7249.0549.683,290
6/11/201549.6249.7749.3549.648,249
6/10/201549.4350.1549.2049.8714,505
6/9/201549.4849.7648.9449.304,562
6/8/201548.8349.8048.4248.788,865
6/5/201548.2549.8047.2849.209,974
6/4/201548.8349.3947.2448.065,692
6/3/201548.6649.3448.4848.486,574
6/2/201547.9948.4847.4748.0625,835
6/1/201547.1947.9947.0047.3313,146
5/29/201546.7747.2045.8146.8915,056
5/28/201546.9547.0646.5046.6743,494
5/27/201547.0447.2446.3746.8329,903
5/26/201549.8349.9746.0146.9516,837
5/22/201550.0050.0049.8049.987,404
5/21/201549.8350.0049.8149.994,660
5/20/201550.1050.2349.8049.804,630
5/19/201550.0850.2549.9950.047,071
5/18/201550.1550.3449.7150.015,598
5/15/201550.3350.3549.8050.156,675
5/14/201550.2450.3949.8050.279,685
5/13/201550.3350.3349.9449.951,128
5/12/201549.8550.2349.8049.945,003
5/11/201550.3650.3649.8549.865,486
5/8/201550.5050.5049.7150.179,273
5/7/201549.9350.3349.9350.112,996
5/6/201550.0050.4049.9049.9113,657
5/5/201550.1050.2549.9049.9015,805
5/4/201550.1150.3550.0050.0710,489
5/1/201550.5650.6550.0350.1211,107
4/30/201550.3351.1950.0450.4216,402
4/29/201550.3250.8950.2650.332,027
4/28/201550.6151.1050.5850.662,672
4/27/201551.3051.5050.3050.369,566
4/24/201551.1351.6151.1351.429,277
4/23/201551.5051.5051.0051.496,145
4/22/201551.2351.5051.1251.205,132
4/21/201551.4851.8550.8451.2021,846
4/20/201550.5851.3950.5851.304,328
4/17/201551.5251.8950.3150.405,410
4/16/201551.7351.7551.4651.713,797
4/15/201551.6351.6350.8851.603,956
4/14/201551.4151.5951.1151.545,106
4/13/201551.7651.7650.4351.142,379
4/10/201551.3051.5350.9451.444,805
4/9/201551.4551.4550.7051.222,432
4/8/201551.6451.8450.7651.454,672
4/7/201551.9251.9250.9050.934,500
4/6/201551.7151.9051.3851.902,793
4/2/201552.4852.4850.8350.9010,915
4/1/201550.9851.9050.9851.9014,837
3/31/201551.5051.5050.6950.905,319
3/30/201551.3651.9050.3551.896,183
3/27/201551.2351.8450.5951.375,532
3/26/201551.3851.6851.1851.184,613
3/25/201551.5551.5550.7950.885,282
3/24/201551.2351.6451.0351.443,637
3/23/201551.0451.3050.9551.0412,180
3/20/201551.2051.4250.7951.3134,553
3/19/201551.1551.1550.8550.852,601
3/18/201551.5251.5250.5551.188,138
3/17/201550.6651.1850.5051.1413,917
3/16/201551.0651.2050.4551.198,364
3/13/201550.7550.7950.5650.753,194
3/12/201550.5651.2050.5451.186,287
3/11/201550.3150.8750.3050.318,329
3/10/201550.3550.4950.3050.312,776
3/9/201550.3450.9850.3450.661,774
3/6/201550.3050.6150.3050.314,590
3/5/201550.3550.7050.2650.444,782
3/4/201550.5850.9950.3550.365,446
3/3/201550.3650.5850.3550.372,374
3/2/201550.3551.1350.0850.754,041
2/27/201550.8751.0050.1750.177,241
2/26/201550.3551.1750.0050.983,930
2/25/201549.8351.0549.8350.011,485
2/24/201550.4850.8849.8049.9613,762
2/23/201551.1951.1949.8049.915,987
2/20/201550.5351.2049.8050.1812,669
2/19/201549.6050.6749.6050.333,334
2/18/201550.3250.6549.7449.985,151
2/17/201550.0250.9649.9349.958,537
2/13/201550.1451.0149.9249.924,073
2/12/201550.1050.5149.8049.9022,135
2/11/201550.0050.0049.5149.5710,674
2/10/201550.7951.1549.5949.967,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!