Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Marin Bancrp (NQ: BMRC )

15.81 -0.03 (-0.19%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.355 8.511 8.355 8.511 14,795 +0.08(+0.93%)
Dec 30, 2008 8.986 8.986 8.408 8.433 28,305 -0.35(-3.96%)
Dec 29, 2008 8.866 8.866 8.781 8.781 2,254 -0.08(-0.88%)
Dec 26, 2008 9.011 9.011 8.851 8.859 1,944 -0.30(-3.22%)
Dec 24, 2008 9.154 9.154 9.154 9.154 563 +0.28(+3.21%)
Dec 23, 2008 8.376 8.869 8.341 8.869 13,591 +0.19(+2.21%)
Dec 22, 2008 8.436 8.756 8.344 8.678 3,946 -0.03(-0.37%)
Dec 19, 2008 8.475 8.710 8.475 8.710 1,781 -0.19(-2.11%)
Dec 18, 2008 8.564 8.898 8.564 8.898 845 +0.01(+0.08%)
Dec 17, 2008 8.976 8.976 8.869 8.891 23,618 -0.09(-0.95%)
Dec 16, 2008 8.532 8.986 8.394 8.976 5,637 +0.11(+1.20%)
Dec 15, 2008 8.458 8.869 8.458 8.869 1,648 +0.00(+0.00%)
Dec 12, 2008 8.500 8.869 8.500 8.869 6,764 +0.14(+1.61%)
Dec 11, 2008 8.564 8.869 8.518 8.729 4,724 -0.04(-0.42%)
Dec 10, 2008 8.383 8.834 8.373 8.766 39,552 +0.31(+3.61%)
Dec 09, 2008 8.341 8.834 8.337 8.461 6,528 +0.05(+0.63%)
Dec 08, 2008 8.234 8.550 8.234 8.408 16,213 +0.20(+2.38%)
Dec 05, 2008 8.160 8.241 8.160 8.213 6,204 -0.05(-0.64%)
Dec 04, 2008 8.337 8.479 8.266 8.266 13,403 -0.01(-0.15%)
Dec 03, 2008 8.279 8.279 8.279 8.279 310 -0.20(-2.30%)
Dec 02, 2008 8.479 8.479 8.468 8.474 845 -0.00(-0.02%)
Dec 01, 2008 8.514 8.514 8.475 8.475 563 -0.27(-3.08%)
Nov 28, 2008 8.522 8.745 8.522 8.745 1,944 +0.45(+5.39%)
Nov 26, 2008 8.514 8.662 8.294 8.298 19,731 -0.29(-3.35%)
Nov 25, 2008 8.866 8.869 8.252 8.585 20,526 -0.04(-0.41%)
Nov 24, 2008 8.206 8.862 8.195 8.621 15,122 +0.19(+2.29%)
Nov 21, 2008 8.429 8.869 8.337 8.428 13,933 -0.07(-0.77%)
Nov 20, 2008 8.458 8.688 8.444 8.493 27,505 -0.20(-2.33%)
Nov 19, 2008 8.536 8.954 8.536 8.695 8,881 -0.16(-1.76%)
Nov 18, 2008 8.784 8.851 8.479 8.851 38,312 -0.18(-2.04%)
Nov 17, 2008 9.384 9.490 8.873 9.036 21,433 -0.24(-2.56%)
Nov 14, 2008 8.720 9.274 8.706 9.274 20,540 +0.39(+4.39%)
Nov 13, 2008 8.873 8.912 8.759 8.883 21,828 -0.17(-1.84%)
Nov 12, 2008 9.086 9.313 8.958 9.050 24,601 -0.39(-4.10%)
Nov 11, 2008 9.515 9.543 9.373 9.437 9,789 -0.32(-3.27%)
Nov 10, 2008 9.930 9.930 9.502 9.756 3,847 +0.07(+0.70%)
Nov 07, 2008 9.504 9.813 9.494 9.689 4,772 -0.24(-2.46%)
Nov 06, 2008 10.05 10.06 9.934 9.934 9,592 -0.11(-1.06%)
Nov 05, 2008 10.08 10.08 10.02 10.04 6,201 -0.05(-0.46%)
Nov 04, 2008 10.13 10.13 10.04 10.09 5,366 -0.02(-0.21%)
Nov 03, 2008 10.03 10.11 10.02 10.11 3,751 +0.07(+0.74%)
Oct 31, 2008 9.568 10.13 9.423 10.03 16,419 +0.53(+5.56%)
Oct 30, 2008 9.526 9.809 9.405 9.504 19,226 -0.61(-6.00%)
Oct 29, 2008 9.934 10.11 9.533 10.11 8,459 +0.30(+3.04%)
Oct 28, 2008 9.934 9.934 9.671 9.813 10,725 -0.12(-1.21%)
Oct 27, 2008 9.934 9.934 9.898 9.934 13,811 +0.04(+0.36%)
Oct 24, 2008 10.58 10.58 9.756 9.898 9,947 -0.04(-0.36%)
Oct 23, 2008 9.756 9.934 9.756 9.934 14,753 +0.09(+0.90%)
Oct 22, 2008 9.809 9.845 9.799 9.845 1,691 -0.63(-6.00%)
Oct 21, 2008 9.824 10.64 9.824 10.47 7,616 -0.16(-1.47%)
Oct 20, 2008 9.774 10.72 9.756 10.63 11,624 +0.25(+2.43%)
Oct 17, 2008 9.671 10.46 9.671 10.38 8,822 +0.16(+1.56%)
Oct 16, 2008 10.54 10.54 9.224 10.22 6,235 +0.80(+8.51%)
Oct 15, 2008 10.02 10.17 9.401 9.416 5,355 -0.78(-7.69%)
Oct 14, 2008 10.02 10.20 9.934 10.20 4,822 +0.27(+2.68%)
Oct 13, 2008 9.749 10.02 9.749 9.934 6,934 +0.35(+3.67%)
Oct 10, 2008 9.582 10.11 8.869 9.582 38,010 -0.10(-1.03%)
Oct 09, 2008 9.419 10.23 9.419 9.682 29,977 -0.11(-1.12%)
Oct 08, 2008 9.018 10.06 8.869 9.792 81,021 -0.14(-1.43%)
Oct 07, 2008 9.870 10.11 9.870 9.934 6,956 -0.18(-1.75%)
Oct 06, 2008 10.29 10.47 9.756 10.11 13,250 -0.91(-8.24%)
Oct 03, 2008 10.31 11.71 10.31 11.02 12,405 -0.33(-2.94%)
Oct 02, 2008 11.35 11.62 11.35 11.35 7,128 +0.27(+2.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.