U.S. markets closed

Bank of Marin Bancorp (BMRC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.31+0.43 (+2.71%)
Al cierre: 04:00PM EDT
16.31 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202415.8816.4015.7816.3116.3180,500
15 may 202416.0116.1415.7015.8815.8835,900
14 may 202415.9315.9315.7315.8415.8435,600
13 may 202416.0016.1215.7015.7115.7133,700
10 may 202416.1816.2215.9315.9715.9739,100
09 may 202415.9816.1915.9516.1216.1244,000
08 may 202415.4016.0115.4015.9715.9749,700
08 may 20240.25 Dividendo
07 may 202415.9516.0115.7715.8215.5772,000
06 may 202415.6916.1415.6515.8415.5966,100
03 may 202415.2315.6315.1115.5615.3180,300
02 may 202414.8315.2314.7015.1914.9590,800
01 may 202414.4915.0314.4914.8114.58111,200
30 abr 202414.2014.8414.1114.3614.13117,400
29 abr 202415.3515.6014.2114.4414.21177,000
26 abr 202415.5315.7115.3815.4415.2054,100
25 abr 202415.6215.7015.3315.4315.1993,300
24 abr 202415.5515.8915.5515.8615.6165,300
23 abr 202415.3715.9415.3715.7415.4965,000
22 abr 202415.4715.7115.4215.4715.2345,400
19 abr 202415.1515.5515.0115.5215.2770,600
18 abr 202415.0915.2715.0915.1714.9361,800
17 abr 202415.1315.2214.9815.0014.7654,700
16 abr 202415.0415.0814.8315.0014.7654,400
15 abr 202414.9915.1214.9915.0414.8069,700
12 abr 202414.8115.0114.6614.9914.7541,000
11 abr 202415.0115.0814.6914.8514.6276,700
10 abr 202415.2815.3014.6115.0114.7798,500
09 abr 202415.5915.7115.4315.7015.4546,200
08 abr 202415.2915.7915.2915.5915.3440,900
05 abr 202415.6815.6815.3415.3415.1051,000
04 abr 202416.1016.2215.6415.7215.4758,300
03 abr 202415.9116.2215.9115.9715.7236,400
02 abr 202416.2216.2315.9016.0415.7974,200
01 abr 202416.6516.6516.2816.3916.1372,300
28 mar 202416.5816.8616.5816.7716.5097,300
27 mar 202415.9416.6715.9416.6716.4159,500
26 mar 202416.3016.3015.8015.8615.6156,500
25 mar 202416.1016.3116.0016.1615.9036,800
22 mar 202416.7516.7516.0216.0415.7942,200
21 mar 202416.7816.8316.5816.6816.4265,300
20 mar 202416.0516.6515.8716.5216.26115,700
19 mar 202416.2516.4316.1116.1115.8678,500
18 mar 202416.8417.6616.2416.2716.0168,100
15 mar 202416.5317.0716.5316.8616.59238,700
14 mar 202416.6816.8816.4716.5016.2463,900
13 mar 202416.7116.8116.6016.7616.5043,900
12 mar 202416.9317.0716.7016.7616.5044,300
11 mar 202416.9117.2516.9117.0816.8166,700
08 mar 202417.2717.3416.9516.9916.7257,500
07 mar 202417.2917.5716.9517.0016.7356,700
06 mar 202417.1117.4216.6817.0316.76135,700
05 mar 202416.5517.3216.4517.0416.77140,000
04 mar 202416.5716.9916.4816.5516.2967,700
01 mar 202416.5016.6916.2516.6116.3589,700
29 feb 202416.8117.0716.4716.6116.3593,400
28 feb 202416.5016.8216.5016.5116.2544,700
27 feb 202417.0417.1916.5116.5716.3176,400
26 feb 202417.0317.2616.5616.8116.5455,600
23 feb 202417.0517.3316.8317.1516.8855,800
22 feb 202417.1717.2416.9217.0116.7448,600
21 feb 202417.4717.5117.1317.2416.9759,700
20 feb 202417.3417.7317.3417.4517.1738,500
16 feb 202417.6917.8817.5117.5917.3166,400
15 feb 202417.3218.0117.2617.9017.6285,900
14 feb 202417.0317.1516.8517.1316.8641,600
13 feb 202417.4717.9816.7016.7816.5180,900
12 feb 202417.4518.1317.4517.9617.6869,800
09 feb 202417.4817.6017.0617.5317.2561,900
08 feb 202417.3717.4717.0917.3117.0436,600
07 feb 202417.5717.5816.9417.3017.0365,800
07 feb 20240.25 Dividendo
06 feb 202418.4018.5017.9517.9917.4664,000
05 feb 202418.4518.6218.1718.4017.8662,300
02 feb 202418.5719.0118.5118.7318.1874,900
01 feb 202419.6619.6618.2018.9118.35120,100
31 ene 202419.8420.2219.3119.5819.00122,500
30 ene 202420.2220.3819.8220.2419.6477,600
29 ene 202419.6521.0319.5720.3119.71105,500
26 ene 202421.0021.0820.7021.0420.4227,200
25 ene 202421.0121.0120.3520.8520.2449,300
24 ene 202420.7220.7620.3020.6820.0740,600
23 ene 202420.9720.9720.3020.4319.8331,500
22 ene 202420.5520.8320.4220.7920.1836,900
19 ene 202420.2820.3620.0320.3019.7024,700
18 ene 202420.1420.2620.0020.1419.5522,800
17 ene 202419.7620.1619.7620.0919.5042,700
16 ene 202420.1320.3820.0020.1319.5431,400
12 ene 202420.6821.5320.0320.3619.7634,500
11 ene 202420.4420.9220.2120.5519.9435,900
10 ene 202420.5620.6420.4320.6320.0221,300
09 ene 202421.0421.1320.6320.7020.0935,500
08 ene 202421.5021.7121.0721.1820.5628,100
05 ene 202421.3322.0521.2921.6320.9990,500
04 ene 202421.3621.6521.3521.5020.8746,500
03 ene 202421.7721.9021.3421.3420.7140,200
02 ene 202421.7822.2721.6021.9021.2540,800
29 dic 202322.3522.4821.9922.0221.3735,600
28 dic 202322.1822.5322.1822.4721.8133,200
27 dic 202322.4222.6822.0022.3421.6831,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...