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 (%)
Aug 30, 2002 3.883 3.950 3.882 3.950 6,852 +0.00(+0.00%)
Aug 29, 2002 3.950 3.950 3.950 3.950 5,873 +0.14(+3.57%)
Aug 28, 2002 3.774 3.814 3.774 3.814 489,456 -0.10(-2.61%)
Aug 27, 2002 3.916 3.916 3.916 3.916 2,936 +0.07(+1.95%)
Aug 26, 2002 3.814 3.855 3.814 3.841 2,936 +0.03(+0.71%)
Aug 23, 2002 3.814 3.814 3.814 3.814 0 +0.00(+0.00%)
Aug 22, 2002 3.814 3.814 3.810 3.814 6,852 +0.04(+1.08%)
Aug 21, 2002 3.759 3.773 3.759 3.773 978 +0.10(+2.78%)
Aug 20, 2002 3.671 3.671 3.671 3.671 0 +0.07(+2.08%)
Aug 16, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Aug 15, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Aug 14, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Aug 13, 2002 3.565 3.596 3.565 3.596 1,468 +0.05(+1.54%)
Aug 12, 2002 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Aug 07, 2002 3.541 3.541 3.541 3.541 7,341 +0.00(+0.00%)
Aug 06, 2002 3.541 3.541 3.541 3.541 978 +0.00(+0.00%)
Aug 05, 2002 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Aug 02, 2002 3.540 3.541 3.540 3.541 2,447 +0.00(+0.00%)
Aug 01, 2002 3.609 3.609 3.541 3.541 17,130 -0.20(-5.45%)
Jul 31, 2002 3.746 3.746 3.746 3.746 6,362 +0.20(+5.77%)
Jul 30, 2002 3.560 3.560 3.541 3.541 2,936 +0.00(+0.00%)
Jul 29, 2002 3.541 3.541 3.541 3.541 978 +0.05(+1.56%)
Jul 26, 2002 3.575 3.575 3.487 3.487 2,936 -0.09(-2.48%)
Jul 25, 2002 3.575 3.575 3.575 3.575 489 -0.03(-0.94%)
Jul 24, 2002 3.460 3.609 3.439 3.609 6,852 +0.07(+1.92%)
Jul 23, 2002 3.725 3.725 3.541 3.541 16,641 -0.22(-5.80%)
Jul 22, 2002 3.725 3.759 3.725 3.759 1,957 -0.01(-0.36%)
Jul 19, 2002 3.814 3.814 3.773 3.773 5,873 -0.01(-0.18%)
Jul 17, 2002 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jul 12, 2002 3.780 3.780 3.746 3.780 21,536 -0.03(-0.89%)
Jul 11, 2002 3.821 3.821 3.814 3.814 2,447 -0.01(-0.21%)
Jul 10, 2002 3.822 3.822 3.822 3.822 489 -0.13(-3.24%)
Jul 09, 2002 3.950 3.950 3.950 3.950 489 +0.13(+3.35%)
Jul 08, 2002 3.822 3.822 3.822 3.822 0 +0.00(+0.00%)
Jul 05, 2002 3.822 3.822 3.822 3.822 1,957 +0.00(+0.00%)
Jul 04, 2002 3.822 3.822 3.822 3.822 4,894 +0.00(+0.00%)
Jul 03, 2002 3.822 3.822 3.822 3.822 4,894 -0.13(-3.21%)
Jul 02, 2002 3.949 3.949 3.949 3.949 978 -0.00(-0.03%)
Jul 01, 2002 3.883 3.950 3.883 3.950 6,362 +0.13(+3.39%)
Jun 28, 2002 3.821 3.821 3.821 3.821 1,468 +0.03(+0.90%)
Jun 27, 2002 3.787 3.787 3.787 3.787 7,341 +0.00(+0.00%)
Jun 26, 2002 3.787 3.787 3.787 3.787 45,029 +0.02(+0.54%)
Jun 25, 2002 3.780 3.814 3.766 3.766 2,447 -0.11(-2.78%)
Jun 21, 2002 3.874 3.874 3.874 3.874 0 +0.00(+0.00%)
Jun 20, 2002 3.874 3.874 3.874 3.874 978 +0.07(+1.86%)
Jun 19, 2002 3.803 3.803 3.803 3.803 489 +0.01(+0.22%)
Jun 18, 2002 3.795 3.795 3.795 3.795 0 +0.00(+0.00%)
Jun 17, 2002 3.795 3.795 3.795 3.795 489 +0.03(+0.76%)
Jun 14, 2002 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Jun 12, 2002 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Jun 11, 2002 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Jun 10, 2002 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Jun 07, 2002 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
Jun 06, 2002 3.766 3.766 3.766 3.766 0 +0.00(+0.00%)
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.