$47.78 -0.28 (%) Bank Of Marin Bancorp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMRC historical data

Date Open High Low Close Volume
8/28/201547.8048.6947.7547.787,136
8/27/201548.1448.6947.7548.0613,896
8/26/201548.5048.5047.7547.9014,480
8/25/201548.8848.8847.7547.759,328
8/24/201548.1048.1047.7547.7519,608
8/21/201548.5048.9948.5048.7513,224
8/20/201548.5048.9948.5048.5112,929
8/19/201548.5048.9948.5048.543,636
8/18/201549.0849.2648.7048.718,456
8/17/201548.3749.4048.3749.3812,270
8/14/201547.7648.0947.7548.0915,226
8/13/201547.7548.1147.7547.765,427
8/12/201547.7748.3047.7547.754,760
8/11/201547.7647.9647.7547.866,634
8/10/201548.0448.6047.7547.9310,442
8/7/201547.7948.0647.7547.778,140
8/6/201548.0548.4447.9747.975,550
8/5/201548.4048.4148.0548.0812,542
8/4/201547.7548.1547.7547.767,171
8/3/201548.0048.0047.7547.764,240
7/31/201547.6448.7247.1348.675,953
7/30/201547.1348.5947.1347.927,378
7/29/201547.5447.8946.8347.1412,063
7/28/201547.9748.5247.5747.645,423
7/27/201547.5047.9747.5047.504,852
7/24/201547.6647.7247.5047.517,392
7/23/201547.7847.7847.3647.5011,835
7/22/201547.5147.7047.4247.545,946
7/21/201547.5449.6247.3547.4524,942
7/20/201549.4349.5046.8147.3234,933
7/17/201549.5850.0749.2249.547,063
7/16/201549.8049.8049.4549.727,801
7/15/201549.8249.9149.3649.7711,232
7/14/201550.2550.3449.2449.7124,432
7/13/201550.0050.1349.0350.1119,879
7/10/201550.0750.7548.9550.3021,970
7/9/201550.6950.8849.5549.9912,173
7/8/201550.4450.8949.3250.546,303
7/7/201551.3051.5150.0450.258,176
7/6/201551.5051.7850.1950.447,983
7/2/201552.8852.8850.4551.005,865
7/1/201551.0052.8949.4952.8014,194
6/30/201550.3653.0050.3650.879,386
6/29/201551.7053.0051.0051.1310,577
6/26/201550.4452.3749.7252.3740,328
6/25/201550.2050.8349.9850.3611,034
6/24/201550.5050.5049.9550.217,842
6/23/201549.6850.5049.6850.508,437
6/22/201549.7049.8849.4649.7223,244
6/19/201549.4649.7048.9749.6433,615
6/18/201549.3549.6549.0649.6218,389
6/17/201549.7449.7449.2849.368,920
6/16/201549.1949.6849.0449.6416,226
6/15/201548.9849.6548.9849.418,427
6/12/201549.6449.7249.0549.683,290
6/11/201549.6249.7749.3549.648,249
6/10/201549.4350.1549.2049.8714,505
6/9/201549.4849.7648.9449.304,562
6/8/201548.8349.8048.4248.788,865
6/5/201548.2549.8047.2849.209,974
6/4/201548.8349.3947.2448.065,692
6/3/201548.6649.3448.4848.486,574
6/2/201547.9948.4847.4748.0625,835
6/1/201547.1947.9947.0047.3313,146
5/29/201546.7747.2045.8146.8915,056
5/28/201546.9547.0646.5046.6743,494
5/27/201547.0447.2446.3746.8329,903
5/26/201549.8349.9746.0146.9516,837
5/22/201550.0050.0049.8049.987,404
5/21/201549.8350.0049.8149.994,660
5/20/201550.1050.2349.8049.804,630
5/19/201550.0850.2549.9950.047,071
5/18/201550.1550.3449.7150.015,598
5/15/201550.3350.3549.8050.156,675
5/14/201550.2450.3949.8050.279,685
5/13/201550.3350.3349.9449.951,128
5/12/201549.8550.2349.8049.945,003
5/11/201550.3650.3649.8549.865,486
5/8/201550.5050.5049.7150.179,273
5/7/201549.9350.3349.9350.112,996
5/6/201550.0050.4049.9049.9113,657
5/5/201550.1050.2549.9049.9015,805
5/4/201550.1150.3550.0050.0710,489
5/1/201550.5650.6550.0350.1211,107
4/30/201550.3351.1950.0450.4216,402
4/29/201550.3250.8950.2650.332,027
4/28/201550.6151.1050.5850.662,672
4/27/201551.3051.5050.3050.369,566
4/24/201551.1351.6151.1351.429,277
4/23/201551.5051.5051.0051.496,145
4/22/201551.2351.5051.1251.205,132
4/21/201551.4851.8550.8451.2021,846
4/20/201550.5851.3950.5851.304,328
4/17/201551.5251.8950.3150.405,410
4/16/201551.7351.7551.4651.713,797
4/15/201551.6351.6350.8851.603,956
4/14/201551.4151.5951.1151.545,106
4/13/201551.7651.7650.4351.142,379
4/10/201551.3051.5350.9451.444,805
4/9/201551.4551.4550.7051.222,432
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!