$49.92 -0.48 (%) Bank Of Marin Bancorp - NASDAQ

May. 31, 2016 | 09:49 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMRC historical data

Date Open High Low Close Volume
5/27/201650.0050.4449.9950.403,481
5/26/201649.7049.9949.7049.913,010
5/25/201649.7449.7449.3749.5015,864
5/24/201649.0550.4549.0549.8213,587
5/23/201649.0049.4448.7348.859,540
5/20/201648.7049.5048.6249.2024,337
5/19/201648.9349.1148.5548.7110,836
5/18/201648.5549.3448.5549.1017,019
5/17/201649.0749.0748.5548.5512,140
5/16/201648.8449.2848.6949.0611,790
5/13/201648.7449.1848.5648.867,578
5/12/201648.8649.4948.5548.6112,234
5/11/201649.4349.4548.8048.925,745
5/10/201649.2850.0848.9049.536,416
5/9/201648.6949.3848.5549.005,382
5/6/201649.0049.0448.6448.889,748
5/5/201648.6949.3648.6948.8410,880
5/4/201648.5548.9548.5548.8713,917
5/3/201648.6648.9548.6048.8011,111
5/2/201649.1049.1048.5349.026,916
4/29/201648.6049.2948.6049.0226,932
4/28/201649.0049.3448.7848.9523,773
4/27/201649.0049.6049.0049.2041,010
4/26/201649.2549.7649.2049.2528,701
4/25/201648.9849.7548.5048.9224,580
4/22/201648.8048.8048.5048.6012,255
4/21/201648.7549.2048.7048.7427,133
4/20/201648.8048.9548.6048.766,466
4/19/201649.0049.1048.9749.0016,183
4/18/201649.4249.4248.9749.0518,841
4/15/201649.5649.7549.1049.414,040
4/14/201649.1649.8449.1649.746,437
4/13/201649.3449.6948.6549.4014,736
4/12/201649.3749.3748.8049.2020,041
4/11/201649.0849.4549.0849.267,628
4/8/201649.3149.3148.5348.9218,395
4/7/201648.6050.2048.5049.0555,298
4/6/201648.6749.0048.5048.685,067
4/5/201648.6649.3848.5248.657,263
4/4/201649.4949.6948.5148.928,915
4/1/201649.2749.5449.1849.502,993
3/31/201649.4949.6649.2249.226,238
3/30/201649.6349.6348.9149.476,212
3/29/201649.1849.8549.0349.527,830
3/28/201649.4749.9848.9149.8710,318
3/24/201649.3750.0248.8749.344,041
3/23/201650.1550.1549.2649.4020,783
3/22/201649.5251.1049.0849.9354,670
3/21/201649.6251.0049.3949.5134,101
3/18/201649.2950.2548.6350.0225,205
3/17/201648.5248.9948.5048.929,577
3/16/201649.6750.2548.5048.7913,518
3/15/201649.7750.2548.9349.558,836
3/14/201649.6250.4049.1549.906,362
3/11/201649.1550.4949.0849.9211,133
3/10/201649.0049.1548.8449.067,320
3/9/201648.6048.9948.5048.9212,257
3/8/201648.9449.0048.5148.5912,568
3/7/201648.7749.2748.5049.0010,491
3/4/201649.4049.4048.8248.9316,746
3/3/201649.3650.3049.0249.4620,473
3/2/201649.5650.4348.6549.8615,608
3/1/201649.3849.8848.9649.658,178
2/29/201648.6649.5048.6049.3610,806
2/26/201648.6650.5347.3349.0011,650
2/25/201647.5048.7347.1548.537,773
2/24/201646.6747.7546.5847.3613,242
2/23/201646.6447.5746.2946.7516,039
2/22/201647.8148.0045.6546.9829,346
2/19/201648.1248.1246.9047.7213,065
2/18/201648.3448.6347.5648.0211,229
2/17/201649.4449.4648.0448.4612,839
2/16/201649.4149.8548.7349.2513,824
2/12/201649.1750.3448.5048.7612,704
2/11/201649.2450.1348.3448.716,655
2/10/201649.7050.5949.7049.945,242
2/9/201650.1350.5049.0549.218,262
2/8/201650.6050.7949.6650.2231,414
2/5/201651.0651.1850.7550.7517,338
2/4/201651.5551.7550.8051.168,717
2/3/201652.6352.6850.9551.5210,752
2/2/201652.8452.8452.0452.488,481
2/1/201653.7853.8052.8552.855,829
1/29/201652.7253.9852.7253.9812,986
1/28/201652.8253.2051.7152.656,584
1/27/201653.4753.7052.5352.594,661
1/26/201652.6654.5052.6553.4714,232
1/25/201651.7353.0051.6652.4519,308
1/22/201651.8552.3651.0052.068,640
1/21/201651.2652.5051.0051.4612,662
1/20/201651.0051.6850.7551.4218,164
1/19/201651.5051.5250.7551.1113,315
1/15/201652.0052.1451.0051.1412,586
1/14/201652.4152.5551.7952.087,480
1/13/201652.8152.8952.0052.1113,032
1/12/201653.2453.2452.5052.9716,751
1/11/201653.0053.4052.7052.877,723
1/8/201652.8852.9352.3352.3312,216
1/7/201653.0053.1952.5152.5211,877
1/6/201653.4053.6553.0253.1211,884
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center