$49.73 +0.03 (%) Bank Of Marin Bancorp - NASDAQ

Sep. 30, 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
9/29/201649.9550.2249.5249.702,856
9/28/201649.4850.3149.2550.029,387
9/27/201649.6849.8649.3949.763,616
9/26/201649.8250.0749.3949.825,065
9/23/201649.5250.2649.5249.764,034
9/22/201650.0750.6749.9750.3610,107
9/21/201649.6950.1949.4050.062,098
9/20/201649.4150.0849.4049.753,610
9/19/201649.7049.9849.5749.986,560
9/16/201649.1049.7549.1049.6729,654
9/15/201649.1049.4249.1049.404,382
9/14/201649.1949.3949.0049.0713,805
9/13/201649.0049.6848.9949.0016,670
9/12/201648.7549.2048.6049.185,375
9/9/201649.4149.5948.7548.839,988
9/8/201649.5549.7049.0549.702,553
9/7/201649.5050.2149.5049.674,985
9/6/201649.8049.8048.7349.593,624
9/2/201649.7850.0049.3050.001,940
9/1/201648.8049.8148.6349.804,914
8/31/201649.1249.1248.7248.728,968
8/30/201649.2449.3749.0349.117,980
8/29/201649.0049.5049.0049.458,251
8/26/201649.7849.8548.7648.951,998
8/25/201649.2449.2448.7149.192,949
8/24/201649.2249.3049.0849.087,395
8/23/201649.4050.1649.2549.297,461
8/22/201649.2049.8249.2049.564,027
8/19/201649.6449.6449.2049.397,042
8/18/201649.9249.9249.3849.854,651
8/17/201648.7750.0448.5349.406,260
8/16/201648.9949.4048.7148.906,638
8/15/201649.8750.2248.5049.304,373
8/12/201649.4149.9949.4149.814,056
8/11/201649.0849.4949.0849.483,303
8/10/201649.2049.6148.5548.782,862
8/9/201648.9349.3248.9349.192,118
8/8/201648.9149.3048.7949.009,372
8/5/201649.5849.5848.7649.195,452
8/4/201648.8249.6048.8249.60694
8/3/201648.7848.7848.6848.681,651
8/2/201648.8549.9648.6548.709,718
8/1/201649.3349.4548.5848.776,273
7/29/201649.9849.9849.0049.586,663
7/28/201650.0750.0749.7149.733,170
7/27/201650.4950.5050.0650.3817,223
7/26/201650.0650.3949.5350.395,012
7/25/201651.6251.6249.6849.867,626
7/22/201650.0451.8649.8651.839,845
7/21/201650.9951.1149.3050.172,296
7/20/201652.0052.0050.0051.116,115
7/19/201652.2052.4751.8051.873,055
7/18/201651.2552.0651.2551.492,399
7/15/201651.4151.6549.4751.3810,021
7/14/201649.1451.5149.1451.1718,663
7/13/201648.8649.4548.8649.147,572
7/12/201648.7849.4548.7849.298,786
7/11/201649.0149.2347.2648.974,256
7/8/201648.1949.2547.9749.2212,679
7/7/201648.6548.6547.7547.994,413
7/6/201647.5848.6847.5848.682,285
7/5/201647.3949.4247.2547.784,346
7/1/201648.5649.0147.5347.537,796
6/30/201647.5548.7047.4748.3711,483
6/29/201647.7147.7247.2547.3821,429
6/28/201648.7848.8647.1647.4244,557
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center