Bank of Marin Bancrp (NQ: BMRC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.95	11.98	11.90	11.96	4,388	-0.07(-0.60%)
May 30, 2007	11.96	12.06	11.96	12.03	2,748	+0.11(+0.93%)
May 29, 2007	11.90	11.99	11.88	11.92	19,353	+0.04(+0.30%)
May 25, 2007	11.93	11.93	11.88	11.88	33,729	-0.02(-0.18%)
May 24, 2007	11.89	11.91	11.89	11.91	1,899	+0.02(+0.15%)
May 23, 2007	11.90	11.90	11.88	11.89	11,424	-0.01(-0.12%)
May 22, 2007	11.88	11.90	11.88	11.90	5,355	+0.03(+0.24%)
May 21, 2007	11.79	12.06	11.79	11.87	21,199	-0.04(-0.36%)
May 18, 2007	11.91	11.93	11.81	11.92	9,561	+0.03(+0.27%)
May 17, 2007	12.01	12.03	11.88	11.88	9,301	-0.03(-0.24%)
May 16, 2007	11.92	11.92	11.91	11.91	4,791	+0.00(+0.00%)
May 15, 2007	11.92	11.92	11.91	11.91	2,460	-0.01(-0.06%)
May 14, 2007	11.93	11.93	11.92	11.92	1,409	+0.00(+0.03%)
May 11, 2007	11.88	11.97	11.88	11.92	6,764	-0.03(-0.24%)
May 10, 2007	11.80	11.98	11.80	11.95	31,008	+0.07(+0.61%)
May 09, 2007	11.91	11.94	11.65	11.87	125,749	-0.15(-1.25%)
May 08, 2007	12.13	12.13	11.97	12.02	3,664	-0.14(-1.17%)
May 07, 2007	12.17	12.18	12.16	12.16	4,290	-0.05(-0.38%)
May 04, 2007	12.24	12.31	12.15	12.21	8,478	-0.10(-0.78%)
May 03, 2007	12.39	12.41	12.31	12.31	5,910	-0.06(-0.46%)
May 02, 2007	12.45	12.48	12.36	12.36	3,946	-0.12(-0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.