BMRC - Bank of Marin Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201941.5742.2341.5742.0342.0324,900
Oct 17, 201941.4041.8941.1941.8841.8821,800
Oct 16, 201941.2441.8241.0841.2041.2023,800
Oct 15, 201941.0341.8841.0041.4241.4217,800
Oct 14, 201941.0441.4240.8541.1041.1013,200
Oct 11, 201940.9841.8940.9841.1041.1026,300
Oct 10, 201940.9740.9840.6440.7140.7115,300
Oct 09, 201940.6941.1640.5240.7540.7514,600
Oct 08, 201940.9541.2940.5040.5040.5043,800
Oct 07, 201940.9641.4640.9641.2841.2811,800
Oct 04, 201940.6341.3440.6341.2041.2056,100
Oct 03, 201940.7440.7440.1940.7140.7134,300
Oct 02, 201940.7441.1440.5140.8340.8341,400
Oct 01, 201941.8041.9740.6540.9740.9732,800
Sep 30, 201941.8241.9541.4341.4941.4928,200
Sep 27, 201941.8342.3641.6741.8241.8213,800
Sep 26, 201942.3942.5541.7541.7741.7717,800
Sep 25, 201942.2842.7342.0042.5642.5625,400
Sep 24, 201942.9842.9841.6041.9941.9926,100
Sep 23, 201943.5243.5942.7942.9142.9127,300
Sep 20, 201942.8843.9542.7643.6543.65109,900
Sep 19, 201943.7044.1042.9542.9742.9725,500
Sep 18, 201943.3843.8443.2043.6043.6025,500
Sep 17, 201943.4343.7542.8843.3743.3727,200
Sep 16, 201943.2943.8643.0243.7543.7532,900
Sep 13, 201943.6644.3542.8643.9843.9826,900
Sep 12, 201942.9943.6442.2043.2343.2332,700
Sep 11, 201941.6143.3241.4043.1743.1727,200
Sep 10, 201941.0641.8840.8041.5541.5521,700
Sep 09, 201939.9541.2539.5641.0941.0931,000
Sep 06, 201940.4740.4739.5839.7039.7016,800
Sep 05, 201940.1040.6539.9740.3740.3740,800
Sep 04, 201940.3940.3939.8940.0040.0021,900
Sep 03, 201940.3140.4539.7640.1840.1817,100
Aug 30, 201940.5040.6240.1440.6140.6126,800
Aug 29, 201940.3040.7440.3040.3440.3421,900
Aug 28, 201940.2840.8839.9340.1940.1922,900
Aug 27, 201941.3841.3840.1440.2840.2825,700
Aug 26, 201940.7441.3440.6241.2241.2212,200
Aug 23, 201941.7241.8640.3040.5040.5039,800
Aug 22, 201942.3142.3141.7241.9541.9522,200
Aug 21, 201941.7742.2341.6441.7541.7518,900
Aug 20, 201941.7842.0141.4141.5441.5426,700
Aug 19, 201942.1342.2841.7441.9141.9118,000
Aug 16, 201941.3241.9241.3241.7041.7019,500
Aug 15, 201941.0941.4040.9541.0941.0923,300
Aug 14, 201941.3142.0040.9541.0741.0742,500
Aug 13, 201940.8042.2440.8042.1642.1631,700
Aug 12, 201941.3842.0241.3841.6741.6718,300
Aug 09, 201941.6241.9841.4641.7141.7131,800
Aug 08, 201941.1741.7941.0541.6241.6221,600
Aug 07, 201940.5141.1040.2540.8940.8925,800
Aug 06, 201940.8641.1540.0341.0041.0038,900
Aug 05, 201941.0041.0040.3240.7240.7235,500
Aug 02, 201942.1742.1741.4141.6341.6328,900
Aug 01, 201943.5344.0742.1842.2742.2730,200
Aug 01, 20190.21 Dividend
Jul 31, 201944.2544.6743.6243.7243.5143,500
Jul 30, 201943.5144.2643.5144.0643.8523,200
Jul 29, 201944.0044.2343.4243.6543.4421,900
Jul 26, 201943.1544.1743.1543.9743.7635,700
Jul 25, 201944.0044.0842.8543.1642.9531,900
Jul 24, 201943.0244.3843.0244.0243.8139,800
Jul 23, 201942.6243.3142.6243.1842.9738,400
Jul 22, 201942.2843.0041.7742.7042.4935,200
Jul 19, 201942.1042.5242.0642.4842.2826,900
Jul 18, 201942.1542.4041.9542.3342.1326,400
Jul 17, 201941.8942.1841.6841.9341.7321,600
Jul 16, 201941.8942.4141.8942.1141.9114,900
Jul 15, 201942.9042.9041.9242.1241.9223,600
Jul 12, 201942.4443.1942.3642.8242.6125,200
Jul 11, 201942.1142.4441.9042.3642.1617,300
Jul 10, 201942.5442.8942.2942.2942.0925,600
Jul 09, 201942.4742.6942.1842.6542.4572,600
Jul 08, 201942.3842.7742.2142.3342.1333,600
Jul 05, 201942.2142.6542.1542.6242.4216,000
Jul 03, 201941.7242.2441.7042.1141.9125,100
Jul 02, 201941.6542.1041.3041.7241.5235,500
Jul 01, 201941.2441.8041.0641.8041.6097,300
Jun 28, 201942.3742.8940.5841.0240.82426,900
Jun 27, 201941.3742.3341.3742.3142.1142,000
Jun 26, 201941.4841.8241.1241.3741.1732,400
Jun 25, 201941.0241.8140.8541.3641.1638,000
Jun 24, 201941.7942.2341.2041.2741.0739,500
Jun 21, 201941.5442.0441.5441.9641.7644,100
Jun 20, 201942.1742.1741.2241.8541.6528,500
Jun 19, 201942.1442.4941.7141.9441.7426,500
Jun 18, 201942.4642.6941.8142.2242.0229,700
Jun 17, 201941.8342.3941.7242.0341.8337,700
Jun 14, 201941.8942.3541.6841.9841.7819,000
Jun 13, 201942.0042.3941.6342.0241.8229,200
Jun 12, 201941.6442.2641.6441.9341.7317,400
Jun 11, 201942.2942.2941.8142.2242.0225,500
Jun 10, 201941.2142.3241.2142.1241.9215,200
Jun 07, 201941.3541.7341.1841.5241.3232,900
Jun 06, 201941.1741.7740.9041.4941.2920,100
Jun 05, 201941.6441.9441.1541.4741.2729,200
Jun 04, 201942.3142.3141.2441.7241.5220,900
Jun 03, 201940.3341.2340.3340.9740.7727,600
May 31, 201940.5140.7040.1740.5140.3220,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...