Bank Of Marin Bancorp $45.27

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : BMRC  
Industries : Banking / Regional - Pacific Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMRC historical data

Date Open High Low Close Volume
4/17/201445.0645.5545.0445.276,672
4/16/201445.5146.0145.0045.289,308
4/15/201445.3145.3844.7545.0611,821
4/14/201445.4645.4645.0045.1010,696
4/11/201444.9045.3944.7545.0014,078
4/10/201445.1545.1744.8544.9017,773
4/9/201445.5145.5145.0145.0211,860
4/8/201445.0045.6744.9545.0018,305
4/7/201445.0045.1044.7045.017,741
4/4/201446.2947.9745.0045.0110,396
4/3/201446.5247.0045.7746.0111,453
4/2/201445.9247.0045.9046.756,078
4/1/201445.0646.0945.0145.8813,858
3/31/201445.0045.3545.0045.0621,931
3/28/201445.2245.2245.0045.106,897
3/27/201444.9645.4243.8045.0023,282
3/26/201445.3246.0944.9345.0622,919
3/25/201445.0045.5644.9045.296,233
3/24/201444.9845.3244.9044.9218,662
3/21/201445.0045.1944.8245.0024,396
3/20/201444.8045.1944.7544.9215,605
3/19/201445.2845.2844.8144.833,972
3/18/201444.8046.0944.7545.4816,408
3/17/201444.8545.0044.7544.877,541
3/14/201444.6044.9944.6044.725,104
3/13/201444.7445.0144.4744.6818,783
3/12/201444.0644.7443.9344.7410,740
3/11/201444.3544.4543.7144.2513,569
3/10/201443.8544.4943.7044.4316,870
3/7/201444.0044.3943.6044.1019,234
3/6/201443.6743.9843.6243.855,489
3/5/201443.3243.9643.2743.6514,466
3/4/201443.8643.9643.0343.5026,901
3/3/201443.8844.2043.1043.2515,397
2/28/201444.0144.5643.7144.2318,847
2/27/201443.2544.1943.0344.167,121
2/26/201443.0743.4643.0543.386,622
2/25/201443.3143.4343.0143.216,533
2/24/201442.8643.5042.8643.4612,737
2/21/201443.4144.2242.9243.3312,444
2/20/201442.9043.4742.9043.475,575
2/19/201444.1944.4343.0043.0110,630
2/18/201444.0644.4944.0644.3414,964
2/14/201443.4744.0943.3144.067,918
2/13/201443.6544.1043.0043.3534,515
2/12/201444.1944.1943.4743.9815,031
2/11/201443.3744.3242.8543.9444,979
2/10/201443.4843.8642.5443.1941,988
2/7/201442.0044.0542.0043.4840,458
2/6/201443.3843.3841.5942.0215,404
2/5/201443.5144.3443.0143.2614,475
2/4/201444.6544.6543.4543.8126,193
2/3/201444.2444.5643.5143.8153,933
1/31/201443.6144.4243.4544.2320,722
1/30/201443.7344.7343.7344.3019,398
1/29/201443.5243.7343.3443.4125,284
1/28/201443.9544.9942.0143.7444,376
1/27/201443.9044.5643.0843.4327,432
1/24/201443.6143.9543.5043.8914,359
1/23/201444.0044.3943.9044.076,632
1/22/201444.0544.0543.8644.055,991
1/21/201444.7244.7243.6244.055,617
1/17/201444.5444.5944.1944.324,802
1/16/201444.9044.9944.2044.454,862
1/15/201444.8645.2044.7644.777,880
1/14/201444.6145.1744.3944.7918,944
1/13/201444.4645.1244.4644.6117,507
1/10/201443.8744.7543.7544.5034,953
1/9/201443.5543.9442.8343.7518,993
1/8/201443.7944.0042.6043.5028,968
1/7/201442.4143.9642.4143.9511,462
1/6/201442.7142.9741.9542.4122,823
1/3/201443.2243.4242.7243.256,460
1/2/201443.0843.7542.3043.2231,265
12/31/201343.6943.8043.1543.3929,196
12/30/201343.9843.9843.5543.554,814
12/27/201343.6743.9443.3743.807,650
12/26/201343.2644.2043.2643.756,140
12/24/201344.0044.1043.2943.9811,097
12/23/201344.6544.6543.3543.7722,095
12/20/201343.7844.5643.2044.5386,166
12/19/201344.7144.9043.6043.6910,512
12/18/201343.0044.9642.7744.9250,953
12/17/201342.9042.9042.6642.816,822
12/16/201342.5242.9042.3042.777,717
12/13/201342.6742.8742.1542.506,777
12/12/201342.9342.9942.5542.697,296
12/11/201343.0043.0842.5842.8013,575
12/10/201343.3543.3542.6542.8715,284
12/9/201343.7443.9943.0043.3520,337
12/6/201343.5943.9843.0443.908,653
12/5/201343.9843.9842.7843.133,978
12/4/201343.7444.2343.6344.0314,942
12/3/201344.7144.8043.7544.025,478
12/2/201345.8446.2144.9144.949,822
11/29/201345.0046.1644.7545.9918,631
11/27/201344.5845.0043.7544.946,038
11/26/201343.8744.6843.8144.4514,349
11/25/201344.2044.4143.2243.8216,302
11/22/201343.6844.8543.4544.2519,194
Trading Center