$49.94 +0.73 (%) Bank Of Marin Bancorp - NASDAQ

Feb. 10, 2016 | 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
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
2/3/201652.6352.6850.9551.5210,752
2/2/201652.8452.8452.0452.488,481
2/1/201653.7853.8052.8552.855,829
1/29/201652.7253.9852.7253.9812,986
1/28/201652.8253.2051.7152.656,584
1/27/201653.4753.7052.5352.594,661
1/26/201652.6654.5052.6553.4714,232
1/25/201651.7353.0051.6652.4519,308
1/22/201651.8552.3651.0052.068,640
1/21/201651.2652.5051.0051.4612,662
1/20/201651.0051.6850.7551.4218,164
1/19/201651.5051.5250.7551.1113,315
1/15/201652.0052.1451.0051.1412,586
1/14/201652.4152.5551.7952.087,480
1/13/201652.8152.8952.0052.1113,032
1/12/201653.2453.2452.5052.9716,751
1/11/201653.0053.4052.7052.877,723
1/8/201652.8852.9352.3352.3312,216
1/7/201653.0053.1952.5152.5211,877
1/6/201653.4053.6553.0253.1211,884
1/5/201653.4553.6553.4053.4716,224
1/4/201653.4053.6353.0053.5329,292
12/31/201553.7053.9953.4053.405,218
12/30/201553.9654.0553.7053.774,247
12/29/201553.9954.0053.6953.977,155
12/28/201553.5253.8453.4053.467,356
12/24/201553.8153.8853.4053.702,520
12/23/201553.3053.8053.3053.683,318
12/22/201553.3354.0053.0053.3430,658
12/21/201553.4753.5852.5053.5845,891
12/18/201553.8054.5053.0053.4443,652
12/17/201554.0354.1453.8053.803,653
12/16/201553.8054.0053.7653.908,351
12/15/201553.8454.4753.5453.909,075
12/14/201553.9854.2853.5053.679,341
12/11/201554.0154.2653.5053.5013,591
12/10/201554.0054.2653.9554.109,171
12/9/201554.2254.2253.9154.009,522
12/8/201554.4054.5054.2054.208,025
12/7/201554.5054.5054.2054.4913,557
12/4/201554.1654.5054.1454.465,403
12/3/201554.1754.5054.0054.1812,208
12/2/201554.7454.7554.4054.4110,362
12/1/201555.0055.0054.7555.006,414
11/30/201555.9155.9654.5154.939,985
11/27/201554.9355.8354.6755.7410,175
11/25/201555.2055.5354.7354.935,006
11/24/201554.5055.4554.3055.339,244
11/23/201554.9055.0054.4754.863,777
11/20/201554.5755.1054.1255.0916,439
11/19/201553.8255.0053.7554.255,807
11/18/201554.0154.5853.7853.8913,362
11/17/201553.8054.6053.7553.7913,067
11/16/201553.8054.6053.7653.9518,536
11/13/201553.7054.7253.7053.8116,880
11/12/201554.3154.7553.9253.925,210
11/11/201555.1955.2054.3154.315,713
11/10/201554.6355.2554.1355.1210,765
11/9/201555.5855.6054.3354.7214,192
11/6/201554.4555.9854.4555.738,390
11/5/201554.0954.6554.0954.328,019
11/4/201553.9854.4253.9054.1516,143
11/3/201553.3655.4053.3654.0419,129
11/2/201553.1753.9251.6053.5024,691
10/30/201554.2054.2052.8253.1811,936
10/29/201553.8154.1953.1553.7610,126
10/28/201552.1254.6952.1254.0022,446
10/27/201553.4153.6052.1552.3510,531
10/26/201553.3853.5952.8053.568,823
10/23/201554.1954.1953.2053.6020,162
10/22/201554.0054.0053.3854.0013,668
10/21/201554.0054.0253.3653.909,178
10/20/201554.5154.5151.9954.0014,852
10/19/201550.8656.7750.8654.2625,274
10/16/201550.0251.0050.0250.8713,137
10/15/201549.2050.0048.0249.9739,684
10/14/201549.5749.5749.1049.134,086
10/13/201549.2349.5649.0149.156,842
10/12/201549.9549.9548.6049.3717,732
10/9/201549.4050.0049.3949.887,572
10/8/201549.9449.9549.2449.4012,471
10/7/201548.4649.7148.4649.7019,252
10/6/201549.2049.2047.9648.3722,447
10/5/201548.5849.4248.5049.2719,738
10/2/201547.7548.5147.7548.5122,826
10/1/201547.9948.5347.7547.8347,070
9/30/201548.2348.2547.9547.9924,294
9/29/201548.3448.9748.2048.2113,138
9/28/201548.0248.4447.9648.2013,955
9/25/201548.2748.7547.9548.1554,229
9/24/201548.3248.4847.9648.1319,364
9/23/201547.9548.4647.9548.4129,399
9/22/201548.2048.2847.9547.9618,864
9/21/201548.4948.5747.9648.219,755
9/18/201548.0048.5048.0048.4714,078
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center