$47.42 -0.97 (%) Bank Of Marin Bancorp - NASDAQ

Jun. 28, 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
6/27/201648.9149.3848.3948.3924,898
6/24/201648.8549.4448.8549.1338,856
6/23/201649.3049.6449.3049.4519,926
6/22/201649.1749.4749.0649.209,310
6/21/201649.5149.6449.2549.407,434
6/20/201649.9149.9149.0949.525,312
6/17/201649.8049.8049.3549.4922,444
6/16/201649.9650.3249.6449.7120,390
6/15/201650.8051.6149.9450.1910,833
6/14/201651.0451.4250.0650.648,590
6/13/201650.4451.4850.3150.7210,549
6/10/201650.3851.0049.8750.297,986
6/9/201649.8350.6949.8350.696,183
6/8/201649.9049.9049.8349.897,026
6/7/201649.9649.9649.8349.8814,837
6/6/201650.6050.6049.7749.8717,275
6/3/201650.0850.3249.6250.324,382
6/2/201650.9750.9749.7850.1020,725
6/1/201650.6151.1949.7550.949,770
5/31/201650.3851.0049.4850.8319,922
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center