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%)
May 01, 2007	12.50	12.50	12.43	12.48	1,739	-0.02(-0.20%)
Apr 30, 2007	12.67	12.67	12.51	12.51	3,664	-0.17(-1.34%)
Apr 27, 2007	12.67	12.68	12.67	12.68	1,127	-0.10(-0.78%)
Apr 26, 2007	12.76	12.82	12.76	12.78	2,269	+0.01(+0.11%)
Apr 25, 2007	12.77	12.87	12.71	12.76	4,659	+0.02(+0.14%)
Apr 24, 2007	12.84	12.84	12.69	12.74	3,943	+0.00(+0.00%)
Apr 23, 2007	12.61	12.82	12.61	12.74	4,946	+0.18(+1.44%)
Apr 20, 2007	12.67	12.70	12.56	12.56	3,692	-0.11(-0.84%)
Apr 19, 2007	12.63	12.67	12.63	12.67	1,761	-0.01(-0.08%)
Apr 18, 2007	12.67	12.68	12.67	12.68	8,614	+0.01(+0.11%)
Apr 17, 2007	12.59	12.69	12.59	12.67	33,844	+0.00(+0.00%)
Apr 16, 2007	12.63	12.77	12.63	12.67	8,174	-0.07(-0.53%)
Apr 13, 2007	12.86	12.86	12.73	12.73	1,127	-0.01(-0.05%)
Apr 12, 2007	12.71	12.74	12.68	12.74	3,001	-0.12(-0.97%)
Apr 11, 2007	12.98	12.98	12.71	12.86	15,731	+0.01(+0.11%)
Apr 10, 2007	12.73	12.85	12.73	12.85	2,393	+0.18(+1.46%)
Apr 09, 2007	12.77	12.77	12.67	12.67	5,592	-0.09(-0.70%)
Apr 05, 2007	12.75	12.75	12.67	12.75	3,827	+0.02(+0.14%)
Apr 04, 2007	12.67	12.74	12.67	12.74	2,705	+0.04(+0.28%)
Apr 03, 2007	12.77	12.77	12.70	12.70	1,787	-0.03(-0.25%)
Apr 02, 2007	12.70	12.73	12.70	12.73	8,250	+0.07(+0.53%)
Mar 30, 2007	12.67	12.67	12.67	12.67	2,142	-0.06(-0.47%)
Mar 29, 2007	12.75	12.75	12.67	12.73	19,263	+0.09(+0.73%)
Mar 28, 2007	12.72	12.72	12.63	12.63	6,905	+0.01(+0.06%)
Mar 27, 2007	12.76	12.76	12.63	12.63	3,523	-0.04(-0.31%)
Mar 26, 2007	12.74	12.74	12.67	12.67	14,234	-0.04(-0.28%)
Mar 23, 2007	12.57	12.70	12.57	12.70	11,415	+0.02(+0.17%)
Mar 22, 2007	12.67	12.70	12.67	12.68	1,547	+0.01(+0.11%)
Mar 21, 2007	12.69	12.70	12.67	12.67	6,322	+0.00(+0.00%)
Mar 20, 2007	12.65	12.75	12.65	12.67	7,551	-0.14(-1.11%)
Mar 19, 2007	12.79	12.81	12.79	12.81	986	+0.07(+0.57%)
Mar 16, 2007	12.83	12.84	12.74	12.74	3,703	+0.04(+0.33%)
Mar 15, 2007	12.70	12.80	12.69	12.69	17,493	-0.10(-0.75%)
Mar 14, 2007	12.85	12.85	12.74	12.79	24,678	+0.05(+0.42%)
Mar 13, 2007	12.77	12.80	12.74	12.74	14,640	-0.04(-0.29%)
Mar 12, 2007	12.78	12.79	12.76	12.77	7,413	-0.01(-0.07%)
Mar 09, 2007	12.78	12.78	12.78	12.78	1,412	-0.02(-0.17%)
Mar 08, 2007	12.78	12.91	12.78	12.80	3,238	+0.06(+0.47%)
Mar 07, 2007	12.73	12.74	12.73	12.74	563	-0.09(-0.69%)
Mar 06, 2007	12.83	12.84	12.79	12.83	2,254	+0.07(+0.58%)
Mar 05, 2007	12.74	12.90	12.74	12.76	7,923	-0.01(-0.11%)
Mar 02, 2007	12.96	13.00	12.77	12.77	5,242	-0.23(-1.77%)

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.