Bank of Marin Bancrp (NQ: BMRC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.82	29.82	29.41	29.78	36,242	+0.06(+0.21%)
May 27, 2021	30.17	30.17	29.67	29.72	42,288	+0.08(+0.27%)
May 26, 2021	29.07	29.74	28.70	29.64	47,052	+0.64(+2.22%)
May 25, 2021	30.48	30.48	28.99	28.99	60,590	-1.43(-4.70%)
May 24, 2021	30.87	30.87	30.41	30.43	38,044	-0.42(-1.37%)
May 21, 2021	30.67	31.26	30.42	30.85	39,710	+0.41(+1.33%)
May 20, 2021	30.96	30.96	30.05	30.44	65,016	-0.49(-1.57%)
May 19, 2021	30.85	31.20	30.42	30.93	49,305	-0.32(-1.02%)
May 18, 2021	31.75	31.87	31.23	31.25	69,323	-0.44(-1.39%)
May 17, 2021	31.48	31.80	31.39	31.69	94,771	+0.14(+0.45%)
May 14, 2021	31.65	31.73	31.42	31.55	92,265	+0.15(+0.48%)
May 13, 2021	30.65	31.62	30.65	31.40	95,960	+0.62(+2.01%)
May 12, 2021	31.23	31.68	30.68	30.78	71,202	-0.38(-1.22%)
May 11, 2021	31.10	31.22	30.56	31.16	71,512	+0.12(+0.40%)
May 10, 2021	31.99	31.99	31.02	31.04	101,249	-0.65(-2.06%)
May 07, 2021	31.35	31.73	31.35	31.69	83,394	+0.07(+0.22%)
May 06, 2021	31.35	31.71	31.23	31.62	107,676	+0.14(+0.45%)
May 05, 2021	31.16	31.62	31.16	31.48	48,123	+0.04(+0.11%)
May 04, 2021	31.34	31.63	30.83	31.44	66,678	+0.04(+0.14%)
May 03, 2021	31.60	31.60	31.16	31.40	60,446	+0.11(+0.34%)
Apr 30, 2021	31.57	31.83	31.19	31.29	82,291	-0.67(-2.10%)
Apr 29, 2021	31.91	31.97	31.64	31.96	116,243	+0.39(+1.23%)
Apr 28, 2021	31.58	31.71	31.34	31.57	87,336	-0.02(-0.06%)
Apr 27, 2021	31.51	31.70	31.29	31.59	98,360	+0.14(+0.45%)
Apr 26, 2021	31.61	32.09	31.43	31.45	93,914	-0.09(-0.28%)
Apr 23, 2021	31.29	31.87	31.29	31.54	141,719	+0.36(+1.15%)
Apr 22, 2021	31.61	31.61	31.08	31.18	137,962	-0.28(-0.89%)
Apr 21, 2021	30.95	31.54	30.86	31.46	166,590	+0.60(+1.93%)
Apr 20, 2021	32.17	32.17	30.86	30.86	157,829	-0.87(-2.74%)
Apr 19, 2021	34.07	34.07	31.54	31.73	189,706	-2.55(-7.45%)
Apr 16, 2021	34.64	34.85	33.91	34.29	28,480	-0.10(-0.28%)
Apr 15, 2021	34.81	34.81	33.91	34.38	25,589	-0.18(-0.51%)
Apr 14, 2021	34.16	34.67	34.16	34.56	23,314	+0.37(+1.08%)
Apr 13, 2021	34.78	34.78	34.14	34.19	26,426	-0.48(-1.39%)
Apr 12, 2021	34.57	34.80	34.42	34.67	29,060	-0.01(-0.03%)
Apr 09, 2021	34.23	34.77	34.18	34.68	25,062	+0.19(+0.56%)
Apr 08, 2021	34.08	34.72	33.97	34.49	19,681	+0.18(+0.54%)
Apr 07, 2021	34.67	34.75	34.24	34.30	31,739	-0.48(-1.39%)
Apr 06, 2021	34.62	35.03	34.56	34.79	19,951	-0.07(-0.20%)
Apr 05, 2021	35.16	35.16	34.29	34.86	34,266	-0.07(-0.20%)
Apr 01, 2021	34.57	35.11	34.57	34.93	34,746	+0.55(+1.61%)
Mar 31, 2021	34.67	34.94	34.18	34.37	71,644	-0.60(-1.71%)
Mar 30, 2021	34.87	35.50	34.87	34.97	24,774	+0.44(+1.27%)
Mar 29, 2021	35.49	35.49	34.40	34.53	30,040	-1.28(-3.58%)
Mar 26, 2021	35.30	35.84	34.58	35.81	45,910	+1.16(+3.34%)
Mar 25, 2021	34.34	34.99	33.46	34.66	58,842	+0.33(+0.97%)
Mar 24, 2021	34.40	35.70	34.30	34.32	70,683	+0.48(+1.43%)
Mar 23, 2021	34.59	34.97	33.84	33.84	39,518	-1.07(-3.07%)
Mar 22, 2021	35.25	35.53	33.94	34.91	75,960	-0.49(-1.39%)
Mar 19, 2021	35.00	35.45	34.40	35.40	317,045	+0.33(+0.95%)
Mar 18, 2021	35.52	36.39	35.06	35.07	37,306	+0.11(+0.33%)
Mar 17, 2021	35.27	36.20	34.49	34.95	45,846	-0.09(-0.25%)
Mar 16, 2021	35.14	35.49	34.15	35.04	37,319	-0.29(-0.82%)
Mar 15, 2021	36.38	36.38	34.87	35.33	53,990	-1.10(-3.01%)
Mar 12, 2021	36.03	36.87	35.59	36.43	25,062	+0.56(+1.57%)
Mar 11, 2021	36.18	36.18	35.19	35.87	51,553	-0.20(-0.56%)
Mar 10, 2021	35.56	36.42	35.44	36.07	50,748	+0.71(+2.01%)
Mar 09, 2021	36.17	36.51	35.12	35.36	72,597	-1.08(-2.96%)
Mar 08, 2021	35.04	36.87	34.95	36.44	64,163	+1.68(+4.82%)
Mar 05, 2021	34.15	35.02	34.01	34.76	49,784	+1.09(+3.23%)
Mar 04, 2021	33.69	34.65	33.03	33.67	57,871	+0.00(+0.00%)
Mar 03, 2021	33.36	34.64	33.14	33.67	34,501	+0.52(+1.56%)
Mar 02, 2021	33.55	33.58	33.06	33.15	35,049	-0.42(-1.25%)

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.