$64.45 +0.45 (%) Bank Of Marin Bancorp - NASDAQ

Dec. 2, 2016 | 04:00 PM

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
12/2/201664.0565.7563.6564.458,436
12/1/201663.6064.9863.0064.0016,501
11/30/201664.5064.9863.0563.458,857
11/29/201665.0065.0563.0564.4010,603
11/28/201666.6067.4364.2565.0510,537
11/25/201667.2567.2565.7067.003,615
11/23/201665.5567.2063.9567.108,081
11/22/201664.5066.1063.4065.4024,711
11/21/201665.4065.4062.7564.7017,033
11/18/201664.8566.2564.1565.3013,974
11/17/201664.1565.3064.1064.6015,694
11/16/201661.3564.6061.2064.1011,656
11/15/201662.8063.0060.5061.7525,858
11/14/201661.9063.8559.9963.4031,155
11/11/201657.9061.6057.0061.5540,932
11/10/201656.6058.7556.2058.1524,670
11/9/201650.1556.7550.1556.7531,108
11/8/201649.7551.0049.7550.906,729
11/7/201650.1051.0050.1050.909,685
11/4/201650.5050.7049.8049.903,900
11/3/201650.0050.4549.7050.0519,794
11/2/201650.1550.6550.0050.204,858
11/1/201650.6551.0049.8050.408,953
10/31/201650.3551.0049.7850.7527,305
10/28/201650.5050.5050.1150.202,175
10/27/201651.0051.1550.6050.608,149
10/26/201650.6051.0049.6050.8511,790
10/25/201650.9550.9550.0550.457,063
10/24/201650.3553.7549.9050.8023,611
10/21/201650.3050.8449.5050.109,616
10/20/201651.0051.0050.3050.456,242
10/19/201650.8051.5550.7050.852,671
10/18/201650.6052.1550.5051.109,362
10/17/201650.6552.7550.6051.7517,269
10/14/201650.4552.5850.4550.906,242
10/13/201650.9251.2450.5050.507,168
10/12/201650.9251.7050.5051.134,376
10/11/201650.5350.9650.5350.737,714
10/10/201650.3550.5050.2250.397,274
10/7/201650.2250.3450.0550.073,260
10/6/201650.0950.3549.9950.082,815
10/5/201650.2950.4049.7050.239,579
10/4/201649.2550.4649.2549.812,708
10/3/201649.9050.2449.7350.1414,157
9/30/201650.5050.5049.7349.734,743
9/29/201649.9550.2249.5249.702,856
9/28/201649.4850.3149.2550.029,387
9/27/201649.6849.8649.3949.763,616
9/26/201649.8250.0749.3949.825,065
9/23/201649.5250.2649.5249.764,034
9/22/201650.0750.6749.9750.3610,107
9/21/201649.6950.1949.4050.062,098
9/20/201649.4150.0849.4049.753,610
9/19/201649.7049.9849.5749.986,560
9/16/201649.1049.7549.1049.6729,654
9/15/201649.1049.4249.1049.404,382
9/14/201649.1949.3949.0049.0713,805
9/13/201649.0049.6848.9949.0016,670
9/12/201648.7549.2048.6049.185,375
9/9/201649.4149.5948.7548.839,988
9/8/201649.5549.7049.0549.702,553
9/7/201649.5050.2149.5049.674,985
9/6/201649.8049.8048.7349.593,624
9/2/201649.7850.0049.3050.001,940
9/1/201648.8049.8148.6349.804,914
8/31/201649.1249.1248.7248.728,968
8/30/201649.2449.3749.0349.117,980
8/29/201649.0049.5049.0049.458,251
8/26/201649.7849.8548.7648.951,998
8/25/201649.2449.2448.7149.192,949
8/24/201649.2249.3049.0849.087,395
8/23/201649.4050.1649.2549.297,461
8/22/201649.2049.8249.2049.564,027
8/19/201649.6449.6449.2049.397,042
8/18/201649.9249.9249.3849.854,651
8/17/201648.7750.0448.5349.406,260
8/16/201648.9949.4048.7148.906,638
8/15/201649.8750.2248.5049.304,373
8/12/201649.4149.9949.4149.814,056
8/11/201649.0849.4949.0849.483,303
8/10/201649.2049.6148.5548.782,862
8/9/201648.9349.3248.9349.192,118
8/8/201648.9149.3048.7949.009,372
8/5/201649.5849.5848.7649.195,452
8/4/201648.8249.6048.8249.60694
8/3/201648.7848.7848.6848.681,651
8/2/201648.8549.9648.6548.709,718
8/1/201649.3349.4548.5848.776,273
7/29/201649.9849.9849.0049.586,663
7/28/201650.0750.0749.7149.733,170
7/27/201650.4950.5050.0650.3817,223
7/26/201650.0650.3949.5350.395,012
7/25/201651.6251.6249.6849.867,626
7/22/201650.0451.8649.8651.839,845
7/21/201650.9951.1149.3050.172,296
7/20/201652.0052.0050.0051.116,115
7/19/201652.2052.4751.8051.873,055
7/18/201651.2552.0651.2551.492,399
7/15/201651.4151.6549.4751.3810,021
7/14/201649.1451.5149.1451.1718,663
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center