Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:55AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Bank of Marin Bancorp (BMRC)

On Nov 25: 32.99   0.07 (0.21%)

MORE ON BMRC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 33.01 33.51 32.77 32.99 9,900 32.99 24-Nov-09 33.10 33.11 32.60 33.06 12,800 33.06 23-Nov-09 32.96 33.12 32.85 33.12 12,300 33.12 20-Nov-09 33.14 33.85 32.47 32.96 9,900 32.96 19-Nov-09 32.59 33.71 32.49 33.11 18,000 33.11 18-Nov-09 32.44 33.14 31.75 32.82 4,800 32.82 17-Nov-09 32.43 33.30 31.95 32.72 9,700 32.72 16-Nov-09 31.50 32.24 31.50 31.99 9,400 31.99 13-Nov-09 30.52 32.28 30.51 31.10 11,000 31.10 12-Nov-09 32.50 32.62 30.20 30.38 12,100 30.38 11-Nov-09 32.59 33.15 32.00 32.42 11,800 32.42 10-Nov-09 33.32 33.32 32.40 32.40 5,800 32.40 9-Nov-09 33.25 33.75 33.00 33.52 10,400 33.52 6-Nov-09 33.15 33.64 33.15 33.57 12,700 33.57 5-Nov-09 32.56 33.14 32.36 33.05 12,100 33.05 4-Nov-09 33.29 34.38 32.25 32.57 11,100 32.57 3-Nov-09 33.17 33.37 32.99 33.33 7,300 33.33 2-Nov-09 33.40 33.40 32.38 33.12 29,400 33.12 30-Oct-09 33.12 33.72 33.00 33.01 14,700 33.01 29-Oct-09 33.70 33.96 33.22 33.22 18,700 33.22 29-Oct-09 $ 0.15 Dividend 28-Oct-09 33.05 34.00 32.99 33.50 21,200 33.35 27-Oct-09 33.93 33.93 33.00 33.11 15,000 32.96 26-Oct-09 33.85 34.33 33.50 33.59 6,500 33.44 23-Oct-09 34.16 34.17 33.50 33.94 9,400 33.79 22-Oct-09 34.22 34.22 33.81 34.14 10,000 33.99 21-Oct-09 33.02 34.50 33.00 34.07 17,300 33.92 20-Oct-09 33.00 33.34 32.81 33.27 15,400 33.12 19-Oct-09 31.95 32.99 31.94 32.99 12,800 32.84 16-Oct-09 31.93 31.95 31.29 31.29 8,300 31.15 15-Oct-09 31.27 32.23 31.00 32.10 69,900 31.96 14-Oct-09 31.80 32.00 31.26 31.37 11,600 31.23 13-Oct-09 31.94 31.94 31.19 31.77 7,300 31.63 12-Oct-09 31.05 32.37 30.56 31.80 8,100 31.66 9-Oct-09 32.50 32.50 31.24 31.56 8,800 31.42 8-Oct-09 32.08 32.20 31.85 31.85 11,700 31.71 7-Oct-09 32.12 32.28 31.80 32.09 4,100 31.95 6-Oct-09 31.28 32.44 31.28 32.14 8,500 32.00 5-Oct-09 31.02 32.50 30.93 31.15 9,600 31.01 2-Oct-09 31.75 31.85 30.29 31.33 11,000 31.19 1-Oct-09 31.23 32.29 30.80 32.00 34,400 31.86 30-Sep-09 31.02 32.05 30.66 31.33 12,800 31.19 29-Sep-09 31.48 31.50 31.03 31.33 7,800 31.19 28-Sep-09 31.78 32.43 31.12 31.37 20,200 31.23 25-Sep-09 31.43 32.54 30.26 31.74 26,800 31.60 24-Sep-09 31.32 31.65 30.55 31.30 7,900 31.16 23-Sep-09 31.40 31.83 30.59 31.31 14,000 31.17 22-Sep-09 30.84 31.85 30.67 31.46 13,400 31.32 21-Sep-09 31.51 31.67 30.77 31.12 5,800 30.98 18-Sep-09 31.86 32.00 31.54 31.69 21,300 31.55 17-Sep-09 31.70 32.00 31.51 31.87 10,500 31.73 16-Sep-09 31.30 32.49 31.30 32.00 16,100 31.86 15-Sep-09 31.38 32.18 31.35 32.02 5,400 31.88 14-Sep-09 31.16 31.50 31.00 31.34 6,300 31.20 11-Sep-09 31.32 31.93 31.28 31.45 8,600 31.31 10-Sep-09 31.27 31.53 31.00 31.46 6,300 31.32 9-Sep-09 29.37 31.22 29.37 31.22 9,700 31.08 8-Sep-09 30.81 31.56 29.85 30.65 2,400 30.51 4-Sep-09 30.98 31.31 30.07 30.82 5,300 30.68 3-Sep-09 31.98 31.98 30.90 31.38 4,000 31.24 2-Sep-09 31.75 32.25 30.91 31.33 19,000 31.19 1-Sep-09 32.69 32.69 31.14 31.63 8,800 31.49 31-Aug-09 31.76 32.74 31.21 31.21 12,300 31.07 28-Aug-09 33.05 33.05 31.93 31.93 5,200 31.79 27-Aug-09 32.75 33.43 32.14 33.05 5,300 32.90 26-Aug-09 32.53 32.76 32.28 32.71 4,100 32.56 25-Aug-09 31.47 33.48 31.47 32.85 27,600 32.70 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions