$51.18 0.00 (%) Bank Of Marin Bancorp - NASDAQ

Mar. 26, 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
3/26/201551.3851.6851.1851.184,613
3/25/201551.5551.5550.7950.885,282
3/24/201551.2351.6451.0351.443,637
3/23/201551.0451.3050.9551.0412,180
3/20/201551.2051.4250.7951.3134,553
3/19/201551.1551.1550.8550.852,601
3/18/201551.5251.5250.5551.188,138
3/17/201550.6651.1850.5051.1413,917
3/16/201551.0651.2050.4551.198,364
3/13/201550.7550.7950.5650.753,194
3/12/201550.5651.2050.5451.186,287
3/11/201550.3150.8750.3050.318,329
3/10/201550.3550.4950.3050.312,776
3/9/201550.3450.9850.3450.661,774
3/6/201550.3050.6150.3050.314,590
3/5/201550.3550.7050.2650.444,782
3/4/201550.5850.9950.3550.365,446
3/3/201550.3650.5850.3550.372,374
3/2/201550.3551.1350.0850.754,041
2/27/201550.8751.0050.1750.177,241
2/26/201550.3551.1750.0050.983,930
2/25/201549.8351.0549.8350.011,485
2/24/201550.4850.8849.8049.9613,762
2/23/201551.1951.1949.8049.915,987
2/20/201550.5351.2049.8050.1812,669
2/19/201549.6050.6749.6050.333,334
2/18/201550.3250.6549.7449.985,151
2/17/201550.0250.9649.9349.958,537
2/13/201550.1451.0149.9249.924,073
2/12/201550.1050.5149.8049.9022,135
2/11/201550.0050.0049.5149.5710,674
2/10/201550.7951.1549.5949.967,025
2/9/201551.2351.8550.0350.224,038
2/6/201550.7252.1950.2551.238,437
2/5/201549.8551.0249.8050.467,293
2/4/201550.0051.5849.5849.7711,889
2/3/201549.5350.5349.5350.228,003
2/2/201549.3049.9349.3049.647,787
1/30/201549.7050.3849.0049.0110,658
1/29/201549.2150.3949.2150.339,410
1/28/201550.2550.2549.0049.0118,805
1/27/201550.1850.5249.9049.9516,068
1/26/201551.0851.9549.9951.0316,921
1/23/201552.2252.2250.9951.998,554
1/22/201550.3852.2550.3852.1526,641
1/21/201550.6951.2449.9650.118,519
1/20/201550.3750.9749.9850.477,843
1/16/201549.8750.2548.6350.218,132
1/15/201550.7050.8050.0050.0112,178
1/14/201550.0650.6150.0050.207,239
1/13/201550.2651.1850.0650.646,309
1/12/201551.1951.1950.0250.085,563
1/9/201551.4052.2050.3150.8016,224
1/8/201550.5851.9750.2451.0814,687
1/7/201550.1151.0250.0050.459,925
1/6/201550.4550.4549.9350.0123,834
1/5/201550.5251.0050.4050.419,574
1/2/201552.4852.9650.4150.9614,957
12/31/201453.0353.0351.6652.5912,235
12/30/201452.5953.0051.5252.8228,670
12/29/201451.7453.3551.7152.996,828
12/26/201452.7153.0952.7053.0514,560
12/24/201452.3353.0052.2853.002,465
12/23/201452.0852.5052.0852.176,863
12/22/201452.2452.5051.8051.989,673
12/19/201452.2952.4251.7152.0821,731
12/18/201452.8152.8151.6052.489,077
12/17/201452.0053.6352.0052.4938,461
12/16/201451.3953.3750.4252.3022,070
12/15/201450.7951.4750.5651.2219,873
12/12/201450.5351.1550.4150.6918,279
12/11/201450.7451.1550.5050.865,340
12/10/201450.8851.1650.4050.408,593
12/9/201450.4251.0050.3350.7816,486
12/8/201450.5950.9850.4150.416,651
12/5/201450.4150.8550.4150.6214,628
12/4/201450.7650.7650.4050.416,303
12/3/201450.9050.9050.5650.7126,466
12/2/201450.5150.8950.5150.846,385
12/1/201450.8950.8950.4050.527,047
11/28/201451.9051.9050.4750.803,671
11/26/201452.0452.3351.3651.8613,538
11/25/201451.7353.5251.7352.336,618
11/24/201451.4852.5151.2052.0013,285
11/21/201452.1452.4851.2951.4820,135
11/20/201451.8752.8251.2651.5519,263
11/19/201451.0652.1050.3051.8435,243
11/18/201450.7351.7050.5051.5530,333
11/17/201450.5050.6850.3050.3111,307
11/14/201449.7650.9949.7650.699,017
11/13/201452.0052.3550.1350.4416,376
11/12/201451.9753.0051.5051.8038,686
11/11/201450.3452.7350.3452.1531,741
11/10/201448.7351.0148.7351.0125,029
11/7/201449.6449.8048.9049.6028,194
11/6/201449.4050.0048.8149.4014,967
11/5/201449.2149.8048.4149.6618,416
11/4/201448.7749.4048.2448.8225,787
11/3/201450.0550.0548.0848.5533,928
10/31/201450.0050.9748.9949.9229,984
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center