Bank of Marin Bancrp (NQ: BMRC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	32.65	32.89	31.67	32.07	170,835	-0.54(-1.65%)
May 30, 2018	32.09	32.89	32.07	32.61	46,963	+0.60(+1.87%)
May 29, 2018	31.96	32.05	31.47	32.01	32,215	-0.10(-0.32%)
May 25, 2018		32.11	32.11	32.11	0	-0.02(-0.06%)
May 24, 2018	32.31	32.33	31.98	32.13	20,948	-0.21(-0.64%)
May 23, 2018	32.34	32.57	32.25	32.34	83,405	+0.00(+0.00%)
May 22, 2018	32.25	32.78	32.17	32.34	81,895	+0.02(+0.06%)
May 21, 2018	31.78	32.61	31.78	32.32	175,514	+0.85(+2.70%)
May 18, 2018	32.96	32.96	31.38	31.47	86,791	-1.32(-4.04%)
May 17, 2018	31.84	32.92	31.84	32.79	36,244	+0.81(+2.52%)
May 16, 2018	32.29	32.29	31.67	31.98	36,549	-0.60(-1.84%)
May 15, 2018	31.26	32.58	31.24	32.58	55,931	+1.22(+3.89%)
May 14, 2018	31.49	31.56	31.12	31.36	34,175	+0.21(+0.66%)
May 11, 2018	31.78	31.80	31.03	31.16	38,175	-0.58(-1.83%)
May 10, 2018	31.80	32.05	31.47	31.74	17,968	+0.04(+0.13%)
May 09, 2018	32.09	32.11	31.55	31.69	28,641	-0.29(-0.91%)
May 08, 2018	31.69	32.12	31.69	31.98	27,742	+0.31(+0.98%)
May 07, 2018	31.57	32.25	31.34	31.67	18,425	+0.08(+0.26%)
May 04, 2018	31.32	32.46	31.32	31.59	61,761	+0.12(+0.39%)
May 03, 2018	31.38	31.63	30.96	31.47	48,838	-0.02(-0.05%)
May 02, 2018	30.78	31.61	30.48	31.48	44,155	+0.76(+2.48%)

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.