Bank Of Marin Bancorp $45.08

up +0.69


28/7/2014 04:00 PM  |  NASDAQ : BMRC  
Industries : Banking / Regional - Pacific Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BMRC historical data

Date Open High Low Close Volume
7/25/201445.1545.5044.2244.398,574
7/24/201445.7045.7045.0045.359,536
7/23/201445.6645.9045.2245.719,494
7/22/201444.5645.9644.1245.6420,715
7/21/201444.1345.3744.1044.119,433
7/18/201444.1344.9344.0144.4023,365
7/17/201444.7544.7544.2044.4711,554
7/16/201444.9344.9344.6044.717,669
7/15/201444.8045.2944.8044.818,301
7/14/201445.2245.5744.8044.806,008
7/11/201444.7945.1944.7945.006,760
7/10/201445.0645.7844.9044.909,491
7/9/201445.7145.7145.3545.633,584
7/8/201445.5945.7545.3945.434,123
7/7/201445.5745.9745.1445.8611,594
7/3/201445.9746.0045.7045.913,756
7/2/201445.2545.9045.2545.868,834
7/1/201445.9645.9945.1945.5016,250
6/30/201445.0045.8244.9245.599,876
6/27/201444.8045.0944.8045.0036,127
6/26/201444.6144.9944.6044.846,888
6/25/201444.5544.9844.5544.776,615
6/24/201444.7145.0044.6044.8111,566
6/23/201444.6844.9944.5044.703,280
6/20/201444.8544.9044.5244.7621,080
6/19/201444.5544.8844.1244.778,618
6/18/201444.2944.9044.0944.586,818
6/17/201444.0644.9043.7644.4714,229
6/16/201443.8944.5743.8944.284,693
6/13/201444.8845.2544.1144.3913,834
6/12/201443.6744.9543.5144.7723,207
6/11/201444.4944.6543.9243.928,884
6/10/201444.6744.9644.3544.907,773
6/9/201444.5544.8443.0444.6410,674
6/6/201444.4945.0042.5244.3812,835
6/5/201443.7444.8043.1144.1730,695
6/4/201443.1343.9442.7543.6531,915
6/3/201443.5644.1043.0643.3516,103
6/2/201443.3244.3343.3043.5218,696
5/30/201444.0644.3043.2543.264,285
5/29/201444.1344.4043.5043.8813,593
5/28/201443.6044.4143.6043.9217,704
5/27/201444.0744.6243.2144.0422,462
5/23/201443.4844.1943.1043.8028,678
5/22/201442.7944.0542.7943.6731,851
5/21/201442.7243.0642.4942.9818,741
5/20/201443.0243.0942.7642.8317,047
5/19/201443.6843.6843.1143.483,060
5/16/201443.3843.9542.7443.2011,576
5/15/201442.8043.6342.5043.3925,854
5/14/201443.5843.6342.7442.9013,515
5/13/201443.8444.4543.5543.9723,865
5/12/201443.7044.7943.4144.598,106
5/9/201442.8943.8442.8943.597,728
5/8/201443.4743.6442.9243.037,413
5/7/201443.5143.8043.1443.5315,359
5/6/201444.0244.4143.5143.5417,099
5/5/201444.4845.6443.5044.0014,426
5/2/201444.6945.2043.9744.5429,978
5/1/201445.5045.6344.6244.6816,137
4/30/201445.5045.7945.3245.4122,107
4/29/201446.0046.3845.5045.616,641
4/28/201445.3145.6545.3145.657,651
4/25/201445.5045.5545.2545.2726,536
4/24/201445.4646.2745.4445.518,364
4/23/201445.7446.7745.0045.7410,112
4/22/201444.9045.5944.5745.5912,965
4/21/201445.1245.7044.9045.069,869
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
Trading Center