Bank of Marin Bancrp (NQ: BMRC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.650	9.650	9.242	9.579	25,701	-0.06(-0.66%)
May 28, 2009	9.417	9.643	9.295	9.643	86,366	+0.34(+3.66%)
May 27, 2009	9.508	9.611	9.022	9.302	65,194	-0.21(-2.20%)
May 26, 2009	9.401	9.511	9.313	9.511	20,931	+0.14(+1.48%)
May 22, 2009	9.708	9.756	9.313	9.373	97,694	-0.38(-3.86%)
May 21, 2009	9.543	9.880	9.543	9.749	122,603	-0.13(-1.29%)
May 20, 2009	9.398	9.934	9.228	9.877	90,746	+0.58(+6.22%)
May 19, 2009	9.274	9.298	8.976	9.298	32,254	+0.12(+1.28%)
May 18, 2009	9.047	9.401	9.025	9.181	35,392	-0.04(-0.46%)
May 15, 2009	9.171	9.224	8.869	9.224	20,782	+0.18(+1.96%)
May 14, 2009	8.876	9.061	8.876	9.047	24,167	-0.01(-0.16%)
May 13, 2009	8.873	9.103	8.873	9.061	16,929	-0.27(-2.93%)
May 12, 2009	9.455	9.455	9.068	9.334	11,444	-0.08(-0.87%)
May 11, 2009	9.032	9.533	9.032	9.416	18,197	-0.04(-0.41%)
May 08, 2009	9.050	9.455	9.050	9.455	19,460	+0.22(+2.38%)
May 07, 2009	9.128	9.373	9.029	9.235	6,959	-0.26(-2.69%)
May 06, 2009	9.142	9.490	9.142	9.490	68,492	+0.15(+1.56%)
May 05, 2009	9.110	9.345	9.082	9.345	12,808	+0.03(+0.34%)
May 04, 2009	9.313	9.313	9.142	9.313	6,201	+0.12(+1.35%)

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.