BMRC

Bank of Marin Bancorp Historical Stock Prices

$44.9
*  
0.45
0.99%
Get BMRC Alerts
*Delayed - data as of Jul. 25, 2014 14:45 ET  -  Find a broker to begin trading BMRC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BMRC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:45  45.15  45.50  44.50  44.90 3,579
07/24/2014 45.7 45.7 45 45.35 9,536
07/23/2014 45.66 45.9 45.22 45.71 9,494
07/22/2014 44.56 45.96 44.12 45.64 20,715
07/21/2014 44.13 45.37 44.1 44.11 9,433
07/18/2014 44.13 44.93 44.01 44.4 23,365
07/17/2014 44.75 44.75 44.2 44.47 11,554
07/16/2014 44.9308 44.9308 44.6 44.71 7,669
07/15/2014 44.8 45.29 44.8 44.81 8,301
07/14/2014 45.22 45.5699 44.8 44.8 6,008
07/11/2014 44.79 45.19 44.79 45 6,760
07/10/2014 45.06 45.78 44.9 44.9 9,491
07/09/2014 45.71 45.71 45.35 45.63 3,584
07/08/2014 45.59 45.75 45.39 45.43 4,123
07/07/2014 45.57 45.97 45.14 45.86 11,594
07/03/2014 45.97 46 45.7 45.91 3,756
07/02/2014 45.25 45.9 45.25 45.86 8,834
07/01/2014 45.96 45.99 45.19 45.5 16,250
06/30/2014 45 45.82 44.92 45.59 9,876
06/27/2014 44.8 45.09 44.8 45 36,127
06/26/2014 44.61 44.99 44.6 44.84 6,888
06/25/2014 44.55 44.98 44.55 44.77 6,615
06/24/2014 44.71 45 44.6 44.81 11,566
06/23/2014 44.68 44.99 44.5 44.7 3,280
06/20/2014 44.85 44.9 44.52 44.76 21,080
06/19/2014 44.55 44.88 44.12 44.77 8,618
06/18/2014 44.29 44.9 44.09 44.58 6,818
06/17/2014 44.06 44.9 43.76 44.47 14,229
06/16/2014 43.89 44.57 43.89 44.28 4,693
06/13/2014 44.88 45.25 44.11 44.39 13,834
06/12/2014 43.67 44.95 43.51 44.77 23,207
06/11/2014 44.49 44.65 43.92 43.92 8,884
06/10/2014 44.67 44.96 44.35 44.9 7,773
06/09/2014 44.55 44.84 43.04 44.64 10,674
06/06/2014 44.49 45 42.52 44.38 12,835
06/05/2014 43.74 44.8 43.11 44.17 30,695
06/04/2014 43.13 43.94 42.75 43.65 31,915
06/03/2014 43.56 44.1 43.06 43.35 16,103
06/02/2014 43.32 44.33 43.3 43.52 18,696
05/30/2014 44.06 44.3 43.25 43.26 4,285
05/29/2014 44.13 44.4 43.5 43.88 13,593
05/28/2014 43.6 44.41 43.6 43.92 17,704
05/27/2014 44.07 44.615 43.21 44.04 22,462
05/23/2014 43.48 44.19 43.1 43.8 28,678
05/22/2014 42.79 44.05 42.79 43.67 31,446
05/21/2014 42.72 43.06 42.49 42.98 18,741
05/20/2014 43.02 43.09 42.76 42.83 17,047
05/19/2014 43.68 43.68 43.11 43.48 3,060
05/16/2014 43.38 43.95 42.74 43.2 11,576
05/15/2014 42.8 43.63 42.5 43.39 25,732
05/14/2014 43.58 43.63 42.74 42.9 13,515
05/13/2014 43.84 44.45 43.55 43.97 23,865
05/12/2014 43.7 44.79 43.41 44.59 8,106
05/09/2014 42.89 43.84 42.89 43.59 7,728
05/08/2014 43.47 43.64 42.92 43.03 7,413
05/07/2014 43.51 43.8 43.14 43.53 15,359
05/06/2014 44.02 44.41 43.51 43.54 17,044
05/05/2014 44.48 45.642 43.5 44 14,426
05/02/2014 44.69 45.2 43.97 44.54 29,978
05/01/2014 45.5 45.63 44.62 44.68 16,137
04/30/2014 45.5 45.79 45.32 45.41 22,053
04/29/2014 46 46.38 45.5 45.61 6,477
04/28/2014 45.31 45.65 45.31 45.65 7,651
04/25/2014 45.5 45.55 45.25 45.27 26,536
04/24/2014 45.455 46.27 45.44 45.51 8,364
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?