Bank OF Marin Historical Data - BMRC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Bank OF Marin BMRC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.15 0.35% 42.48 42.52 42.06 42.10 42.33 16:00:01
more quote information »

BMRC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week42.3943.1941.6842.294722k0.090.21%
1 Month41.5443.1940.5841.638651k0.942.26%
3 Months42.6843.6140.17541.781634k-0.2-0.47%
6 Months42.8245.1338.7442.080432k-0.34-0.79%
1 Year40.52545.133841.809426k1.9554.82%
3 Years26.145.42524.2537.412020k16.3862.76%
5 Years22.06545.42522.0533.995717k20.41592.52%

BMRC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201942.48+0.15+0.35%42.0642.51526,646
Jul 18 201942.33+0.40+0.95%41.8942.4026,427
Jul 17 201941.93-0.18-0.43%41.6842.1821,212
Jul 16 201942.11-0.01-0.02%41.8942.4114,714
Jul 15 201942.12-0.70-1.63%41.9242.9023,092
Jul 12 201942.82+0.46+1.09%42.3643.1924,917
Jul 11 201942.36+0.07+0.17%41.9042.4416,953
Jul 10 201942.29-0.36-0.84%42.2942.8925,450
Jul 09 201942.65+0.32+0.76%42.1042.6972,554
Jul 08 201942.33-0.29-0.68%42.20542.7733,571
Jul 05 201942.62+0.51+1.21%42.1542.6515,881
Jul 03 201942.11+0.39+0.93%41.7042.2425,110
Jul 02 201941.72-0.08-0.19%41.3042.1035,293
Jul 01 201941.80-0.51-1.21%41.0641.8097,110
Jun 28 201942.310.000.00%42.3142.310
Jun 27 201942.31+0.94+2.27%41.3742.3338,683
Jun 26 201941.37+0.01+0.02%41.1241.8231,890
Jun 25 201941.36+0.09+0.22%40.8541.8131,651
Jun 24 201941.27-0.69-1.64%41.2042.2338,759
Jun 21 201941.96+0.11+0.26%41.5442.0443,501
Jun 20 201941.85-0.09-0.21%41.21542.1728,203
See More Historical Prices »


Your Recent History
NASDAQ
BMRC
Bank OF Ma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.