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%)
May 01, 2009	9.288	9.313	9.038	9.189	86,952	+0.10(+1.11%)
Apr 30, 2009	8.961	9.135	8.961	9.087	8,044	+0.06(+0.65%)
Apr 29, 2009	8.933	9.047	8.933	9.029	16,613	-0.09(-0.93%)
Apr 28, 2009	8.908	9.114	8.908	9.114	23,274	+0.07(+0.75%)
Apr 27, 2009	9.189	9.199	8.851	9.047	12,864	-0.20(-2.11%)
Apr 24, 2009	8.804	9.242	8.804	9.242	18,871	+0.18(+1.96%)
Apr 23, 2009	8.745	9.149	8.742	9.064	33,342	+0.04(+0.39%)
Apr 22, 2009	8.851	9.029	8.692	9.029	32,359	+0.16(+1.80%)
Apr 21, 2009	8.475	8.901	8.475	8.869	29,247	+0.36(+4.21%)
Apr 20, 2009	8.514	8.692	8.426	8.511	20,354	-0.35(-4.00%)
Apr 17, 2009	8.621	8.866	8.522	8.866	7,855	+0.24(+2.84%)
Apr 16, 2009	8.603	8.674	8.514	8.621	8,174	+0.10(+1.23%)
Apr 15, 2009	8.490	8.516	8.358	8.516	11,663	+0.07(+0.86%)
Apr 14, 2009	8.493	8.493	8.185	8.444	18,620	+0.07(+0.89%)
Apr 13, 2009	8.160	8.443	8.160	8.369	4,408	+0.05(+0.60%)
Apr 09, 2009	8.248	8.497	8.142	8.319	15,221	+0.07(+0.86%)
Apr 08, 2009	8.160	8.248	8.089	8.248	9,724	+0.11(+1.35%)
Apr 07, 2009	8.394	8.394	8.114	8.139	14,812	+0.08(+1.02%)
Apr 06, 2009	8.245	8.479	7.965	8.057	23,136	-0.33(-3.97%)
Apr 03, 2009	8.334	8.426	8.319	8.390	12,754	+0.11(+1.33%)
Apr 02, 2009	8.071	8.280	8.071	8.280	7,337	+0.39(+4.90%)
Apr 01, 2009	7.732	7.894	7.487	7.894	38,422	+0.26(+3.44%)
Mar 31, 2009	7.769	7.816	7.486	7.631	8,244	+0.15(+1.94%)
Mar 30, 2009	7.471	7.486	7.450	7.486	3,946	-0.57(-7.13%)
Mar 26, 2009	7.801	8.060	7.801	8.060	4,696	+0.27(+3.41%)
Mar 25, 2009	7.411	7.957	7.411	7.795	4,016	+0.41(+5.58%)
Mar 24, 2009	7.702	7.979	7.379	7.383	9,724	-0.17(-2.21%)
Mar 23, 2009	7.326	7.769	7.184	7.549	21,250	+0.30(+4.15%)
Mar 20, 2009	7.560	7.560	7.095	7.249	3,080	+0.17(+2.42%)
Mar 18, 2009	7.007	7.095	6.969	7.078	9,296	-0.02(-0.25%)
Mar 17, 2009	6.815	7.237	6.815	7.095	15,404	+0.42(+6.21%)
Mar 16, 2009	6.737	6.737	6.673	6.680	3,224	+0.29(+4.61%)
Mar 13, 2009	6.389	6.741	6.382	6.386	10,936	+0.01(+0.14%)
Mar 12, 2009	6.439	6.439	6.365	6.377	3,791	+0.01(+0.11%)
Mar 11, 2009	6.120	6.370	6.120	6.370	845	+0.25(+4.09%)
Mar 10, 2009	6.198	6.386	6.120	6.120	24,663	-0.19(-3.04%)
Mar 09, 2009	6.191	6.372	6.191	6.311	4,865	-0.00(-0.06%)
Mar 06, 2009	6.251	6.368	6.251	6.315	6,522	+0.02(+0.28%)
Mar 05, 2009	6.386	6.386	6.297	6.297	88,694	-0.09(-1.39%)
Mar 04, 2009	6.354	6.418	6.350	6.386	21,788	+0.01(+0.11%)

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.