$49.98 -0.01 (%) Bank Of Marin Bancorp - NASDAQ

May. 22, 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
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
2/9/201551.2351.8550.0350.224,038
2/6/201550.7252.1950.2551.238,437
2/5/201549.8551.0249.8050.467,293
2/4/201550.0051.5849.5849.7711,889
2/3/201549.5350.5349.5350.228,003
2/2/201549.3049.9349.3049.647,787
1/30/201549.7050.3849.0049.0110,658
1/29/201549.2150.3949.2150.339,410
1/28/201550.2550.2549.0049.0118,805
1/27/201550.1850.5249.9049.9516,068
1/26/201551.0851.9549.9951.0316,921
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center