Bank Of Marin Bancorp $46.99

down 0.00


22/9/2014 04:00 PM  |  NASDAQ : BMRC  
Industries : Banking / Regional - Pacific Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMRC historical data

Date Open High Low Close Volume
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
8/29/201447.7048.9447.6248.8936,640
8/28/201447.6948.0047.4047.566,608
8/27/201447.6048.0047.4047.6814,556
8/26/201447.6748.0047.4847.5711,722
8/25/201447.1547.9747.1547.599,260
8/22/201447.7447.8547.0447.3316,426
8/21/201447.2248.0046.7547.6642,037
8/20/201446.7147.3346.7147.0118,681
8/19/201446.9746.9746.5546.7712,071
8/18/201446.5546.9846.4946.7923,350
8/15/201446.5446.9845.1246.1944,299
8/14/201445.7646.0945.6046.0811,435
8/13/201445.7945.9645.3345.7313,268
8/12/201444.9746.0044.7745.4610,517
8/11/201445.0045.3444.7045.069,217
8/8/201444.6745.1344.6744.967,167
8/7/201444.5344.9444.5344.666,202
8/6/201444.2244.7744.2244.536,466
8/5/201444.5444.5444.1044.295,532
8/4/201444.6444.9244.5244.646,623
8/1/201445.0045.0044.4644.6811,802
7/31/201445.0045.0044.3944.8216,395
7/30/201445.0445.2944.7745.285,054
7/29/201445.0945.6344.2245.4510,700
7/28/201444.7245.3544.7245.088,769
7/25/201445.1545.5044.2244.398,574
7/24/201445.7045.7045.0045.359,536
7/23/201445.6645.9045.2245.719,494
7/22/201444.5645.9644.1245.6420,715
7/21/201444.1345.3744.1044.119,433
7/18/201444.1344.9344.0144.4023,365
7/17/201444.7544.7544.2044.4711,554
7/16/201444.9344.9344.6044.717,669
7/15/201444.8045.2944.8044.818,301
7/14/201445.2245.5744.8044.806,008
7/11/201444.7945.1944.7945.006,760
7/10/201445.0645.7844.9044.909,491
7/9/201445.7145.7145.3545.633,584
7/8/201445.5945.7545.3945.434,123
7/7/201445.5745.9745.1445.8611,594
7/3/201445.9746.0045.7045.913,756
7/2/201445.2545.9045.2545.868,834
7/1/201445.9645.9945.1945.5016,250
6/30/201445.0045.8244.9245.599,876
6/27/201444.8045.0944.8045.0036,127
6/26/201444.6144.9944.6044.846,888
6/25/201444.5544.9844.5544.776,615
6/24/201444.7145.0044.6044.8111,566
6/23/201444.6844.9944.5044.703,280
6/20/201444.8544.9044.5244.7621,080
6/19/201444.5544.8844.1244.778,618
6/18/201444.2944.9044.0944.586,818
6/17/201444.0644.9043.7644.4714,229
6/16/201443.8944.5743.8944.284,693
6/13/201444.8845.2544.1144.3913,834
6/12/201443.6744.9543.5144.7723,207
6/11/201444.4944.6543.9243.928,884
6/10/201444.6744.9644.3544.907,773
6/9/201444.5544.8443.0444.6410,674
6/6/201444.4945.0042.5244.3812,835
6/5/201443.7444.8043.1144.1730,695
6/4/201443.1343.9442.7543.6531,915
6/3/201443.5644.1043.0643.3516,103
6/2/201443.3244.3343.3043.5218,696
5/30/201444.0644.3043.2543.264,285
5/29/201444.1344.4043.5043.8813,593
5/28/201443.6044.4143.6043.9217,704
5/27/201444.0744.6243.2144.0422,462
5/23/201443.4844.1943.1043.8028,678
5/22/201442.7944.0542.7943.6731,851
5/21/201442.7243.0642.4942.9818,741
5/20/201443.0243.0942.7642.8317,047
5/19/201443.6843.6843.1143.483,060
5/16/201443.3843.9542.7443.2011,576
5/15/201442.8043.6342.5043.3925,854
5/14/201443.5843.6342.7442.9013,515
5/13/201443.8444.4543.5543.9723,865
5/12/201443.7044.7943.4144.598,106
5/9/201442.8943.8442.8943.597,728
5/8/201443.4743.6442.9243.037,413
5/7/201443.5143.8043.1443.5315,359
5/6/201444.0244.4143.5143.5417,099
5/5/201444.4845.6443.5044.0014,426
5/2/201444.6945.2043.9744.5429,978
5/1/201445.5045.6344.6244.6816,137
Trading Center