Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

16.29 -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2002 3.964 3.964 3.964 3.964 21,046 -0.01(-0.34%)
Dec 27, 2002 3.957 3.977 3.950 3.977 44,540 +0.02(+0.52%)
Dec 26, 2002 3.957 3.957 3.950 3.957 11,746 +0.01(+0.17%)
Dec 24, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 23, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 20, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 19, 2002 3.934 3.950 3.934 3.950 1,957 -0.00(-0.07%)
Dec 18, 2002 3.968 3.985 3.953 3.953 3,426 +0.02(+0.59%)
Dec 17, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Dec 16, 2002 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Dec 13, 2002 3.930 3.930 3.930 3.930 489 +0.00(+0.00%)
Dec 12, 2002 3.934 3.934 3.930 3.930 1,957 -0.02(-0.48%)
Dec 11, 2002 3.949 3.949 3.949 3.949 6,852 +0.01(+0.31%)
Dec 10, 2002 3.936 3.936 3.936 3.936 6,852 +0.00(+0.00%)
Dec 09, 2002 3.935 3.936 3.935 3.936 1,468 +0.00(+0.00%)
Dec 06, 2002 3.919 3.936 3.919 3.936 2,936 -0.02(-0.55%)
Dec 05, 2002 3.958 3.958 3.958 3.958 489 +0.00(+0.00%)
Dec 04, 2002 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
Dec 03, 2002 3.979 3.979 3.947 3.958 4,405 -0.02(-0.48%)
Dec 02, 2002 3.977 3.977 3.977 3.977 1,957 -0.09(-2.21%)
Nov 27, 2002 3.883 4.067 3.883 4.067 1,468 +0.19(+4.77%)
Nov 26, 2002 3.966 3.968 3.882 3.882 3,915 -0.08(-2.10%)
Nov 25, 2002 4.085 4.085 3.965 3.965 4,894 -0.12(-2.97%)
Nov 22, 2002 4.083 4.086 4.083 4.086 7,831 +0.00(+0.00%)
Nov 21, 2002 3.974 4.086 3.974 4.086 15,173 +0.13(+3.41%)
Nov 20, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Nov 19, 2002 3.951 3.951 3.951 3.951 489 +0.00(+0.03%)
Nov 18, 2002 3.919 3.950 3.885 3.950 6,852 +0.00(+0.00%)
Nov 15, 2002 3.950 3.950 3.950 3.950 4,894 +0.00(+0.00%)
Nov 14, 2002 3.950 4.014 3.950 3.950 8,810 +0.00(+0.00%)
Nov 13, 2002 3.954 3.954 3.949 3.950 9,299 +0.01(+0.17%)
Nov 12, 2002 3.936 3.943 3.936 3.943 29,367 -0.01(-0.17%)
Nov 11, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Nov 08, 2002 3.950 3.950 3.950 3.950 1,468 -0.03(-0.85%)
Nov 07, 2002 3.950 3.984 3.950 3.984 50,903 -0.10(-2.50%)
Nov 06, 2002 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Nov 05, 2002 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Nov 04, 2002 4.222 4.222 4.086 4.086 6,362 +0.00(+0.00%)
Nov 01, 2002 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Oct 31, 2002 4.086 4.086 4.086 4.086 978 -0.00(-0.03%)
Oct 30, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Oct 29, 2002 4.088 4.088 4.088 4.088 0 +0.00(+0.00%)
Oct 28, 2002 4.120 4.120 4.086 4.088 3,426 +0.20(+5.26%)
Oct 25, 2002 4.019 4.019 3.883 3.883 2,447 -0.20(-4.97%)
Oct 24, 2002 4.086 4.086 4.086 4.086 978 +0.00(+0.00%)
Oct 23, 2002 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Oct 22, 2002 4.086 4.086 4.086 4.086 1,468 +0.13(+3.41%)
Oct 21, 2002 3.951 3.951 3.951 3.951 1,468 -0.13(-3.30%)
Oct 18, 2002 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Oct 17, 2002 4.086 4.086 4.086 4.086 0 +0.00(+0.00%)
Oct 16, 2002 4.086 4.086 4.086 4.086 489 -0.07(-1.61%)
Oct 15, 2002 3.943 4.153 3.943 4.153 7,341 +0.34(+8.89%)
Oct 14, 2002 3.814 3.814 3.814 3.814 489 +0.00(+0.00%)
Oct 11, 2002 3.814 3.814 3.814 3.814 0 +0.00(+0.00%)
Oct 10, 2002 3.815 3.815 3.814 3.814 1,468 +0.00(+0.00%)
Oct 09, 2002 3.814 3.814 3.814 3.814 978 -0.06(-1.51%)
Oct 08, 2002 3.718 3.872 3.691 3.872 30,346 +0.14(+3.72%)
Oct 07, 2002 3.746 3.746 3.733 3.733 1,957 -0.05(-1.23%)
Oct 04, 2002 3.746 3.780 3.746 3.780 14,194 -0.03(-0.89%)
Oct 03, 2002 3.880 3.880 3.814 3.814 1,468 +0.00(+0.00%)
Oct 02, 2002 3.759 4.045 3.746 3.814 11,668 +0.05(+1.45%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.