Bank of Marin Bancorp Common Stockのデータ

Bank of Marin Bancorp Common Stockの基本情報

名前 Bank of Marin Bancorp Common Stock
ティッカー BMRC
国 United States
上場年 nan
セクター Finance

Bank of Marin Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.4 36.78 36.79 37.17 28300.0 37.17
2021-02-12 37.36 36.22 36.71 36.67 32700.0 36.67
2021-02-11 37.74 36.15 37.28 36.51 38600.0 36.51
2021-02-10 37.93 37.01 37.74 37.04 42700.0 37.04
2021-02-09 37.64 36.88 37.2 37.39 42200.0 37.39
2021-02-08 37.45 36.93 37.45 37.3 33100.0 37.3
2021-02-05 37.22 36.68 37.22 37.06 34100.0 37.06
2021-02-04 37.47 36.61 36.61 36.87 43900.0 36.87
2021-02-03 38.07 37.01 38.07 37.38 33600.0 37.15
2021-02-02 38.8 38.06 38.23 38.13 17900.0 37.9
2021-02-01 38.14 37.0 37.38 37.95 32600.0 37.72
2021-01-29 37.75 37.01 37.69 37.14 46200.0 36.91
2021-01-28 38.2 37.29 37.9 37.83 35700.0 37.6
2021-01-27 38.86 37.15 38.86 37.34 37500.0 37.11
2021-01-26 40.74 39.68 40.39 39.73 45600.0 39.49
2021-01-25 40.39 38.96 39.42 39.94 58100.0 39.69
2021-01-22 42.19 38.74 38.78 39.83 43900.0 39.58
2021-01-21 40.89 39.43 40.89 39.47 43000.0 39.23
2021-01-20 40.79 39.78 40.03 40.22 35900.0 39.97
2021-01-19 41.48 40.0 40.0 40.09 47600.0 39.84
2021-01-15 39.99 38.93 38.93 39.69 31500.0 39.45
2021-01-14 40.05 38.87 39.01 39.64 30800.0 39.4
2021-01-13 39.33 38.85 39.0 39.15 41600.0 38.91
2021-01-12 39.28 37.54 37.96 39.1 24100.0 38.86
2021-01-11 37.88 36.45 36.45 37.71 17000.0 37.48
2021-01-08 37.51 36.4 37.39 37.11 25000.0 36.88
2021-01-07 38.81 37.07 38.18 37.84 25600.0 37.61
2021-01-06 38.94 36.04 36.04 37.65 43700.0 37.42
2021-01-05 35.73 34.7 35.12 35.19 26700.0 34.97
2021-01-04 34.99 34.41 34.8 34.86 41800.0 34.65
2020-12-31 34.8 34.2 34.23 34.34 25400.0 34.13
2020-12-30 34.6 33.1 33.1 34.46 28800.0 34.25
2020-12-29 34.96 32.62 34.96 32.83 164300.0 32.63
2020-12-28 37.29 34.55 36.72 35.06 82000.0 34.84
2020-12-24 36.7 36.43 36.44 36.46 4500.0 36.24
2020-12-23 37.02 36.22 36.58 36.89 14000.0 36.66
2020-12-22 36.84 36.0 36.31 36.17 27300.0 35.95
2020-12-21 38.91 36.1 37.5 36.42 25400.0 36.2
2020-12-18 38.67 37.25 38.67 37.79 96900.0 37.56
2020-12-17 38.94 37.87 38.94 38.33 25900.0 38.09
2020-12-16 40.09 38.16 38.16 38.91 30000.0 38.67
2020-12-15 39.48 37.61 37.61 38.89 19800.0 38.65
2020-12-14 38.63 37.73 38.54 37.82 29300.0 37.59
2020-12-11 39.62 38.2 38.7 38.4 22800.0 38.16
2020-12-10 39.68 37.5 37.53 38.88 23800.0 38.64
2020-12-09 38.0 37.38 37.38 37.56 18800.0 37.33
2020-12-08 37.44 36.27 36.27 37.33 12500.0 37.1
2020-12-07 37.05 36.43 36.86 36.61 11900.0 36.38
2020-12-04 36.98 36.09 36.09 36.97 16800.0 36.74
2020-12-03 36.48 35.56 36.48 35.9 18400.0 35.68
2020-12-02 36.67 35.3 35.52 36.15 15000.0 35.93
2020-12-01 36.62 34.98 35.23 35.94 22700.0 35.72
2020-11-30 36.6 34.7 36.6 34.7 36100.0 34.49
2020-11-27 38.25 36.27 37.41 36.98 21500.0 36.75
2020-11-25 39.12 37.4 37.94 37.78 29000.0 37.55
2020-11-24 38.91 36.67 36.87 38.41 39500.0 38.17
2020-11-23 36.7 35.76 36.18 36.03 25600.0 35.81
2020-11-20 36.2 35.31 35.83 35.62 39500.0 35.4
2020-11-19 37.0 35.08 36.38 36.35 16600.0 36.13
2020-11-18 37.78 36.29 37.78 36.29 24800.0 36.07
2020-11-17 37.15 35.03 35.45 36.9 36400.0 36.67
2020-11-16 36.2 34.86 35.0 36.0 36600.0 35.78
2020-11-13 34.62 33.45 33.48 33.84 32500.0 33.63
2020-11-12 34.33 32.52 33.43 33.32 34000.0 33.11
2020-11-11 34.49 33.02 34.47 34.08 25400.0 33.87
2020-11-10 34.92 34.19 34.52 34.45 45400.0 34.24
2020-11-09 35.55 31.89 31.89 33.88 47500.0 33.67
2020-11-06 30.77 29.88 30.77 29.9 17400.0 29.72
2020-11-05 30.88 29.43 29.43 30.64 18400.0 30.45
2020-11-04 31.19 29.6 31.19 29.76 20000.0 29.35
2020-11-03 31.97 30.94 30.95 31.7 27000.0 31.26
2020-11-02 30.89 29.85 30.72 30.52 15400.0 30.1
2020-10-30 30.59 29.82 30.43 30.14 25600.0 29.72
2020-10-29 30.62 29.53 29.77 30.43 9900.0 30.01
2020-10-28 31.39 29.52 29.65 30.04 27400.0 29.62
2020-10-27 31.65 30.21 31.34 30.32 17300.0 29.9
2020-10-26 32.51 30.98 31.77 31.59 22800.0 31.15
2020-10-23 33.04 32.19 32.57 32.77 20600.0 32.32
2020-10-22 32.68 30.58 30.58 32.41 20700.0 31.96
2020-10-21 31.6 31.0 31.12 31.46 9400.0 31.02
2020-10-20 31.75 31.01 31.75 31.25 22800.0 30.82
2020-10-19 32.11 31.71 32.11 31.72 29400.0 31.28
2020-10-16 32.02 28.24 31.38 31.81 14200.0 31.37
2020-10-15 31.67 29.24 29.84 31.62 18300.0 31.18
2020-10-14 31.36 30.66 30.66 30.68 24400.0 30.26
2020-10-13 32.03 30.62 32.03 30.73 20100.0 30.3
2020-10-12 32.63 31.34 31.82 32.55 12500.0 32.1
2020-10-09 32.61 31.77 32.61 31.93 19200.0 31.49
2020-10-08 32.53 30.76 31.92 32.37 38200.0 31.92
2020-10-07 31.92 30.39 30.98 31.7 25200.0 31.26
2020-10-06 32.15 30.69 31.04 30.8 21400.0 30.37
2020-10-05 31.62 29.61 29.61 30.58 21700.0 30.16
2020-10-02 29.89 28.49 28.49 29.62 16900.0 29.21
2020-10-01 28.9 28.26 28.86 28.58 46000.0 28.18
2020-09-30 29.55 28.75 29.4 28.96 33200.0 28.56
2020-09-29 30.75 28.77 30.75 29.29 36400.0 28.88
2020-09-28 29.17 28.24 28.24 28.79 30300.0 28.39
2020-09-25 27.97 27.26 27.4 27.84 34300.0 27.45
2020-09-24 28.26 27.27 27.68 27.75 36300.0 27.37
2020-09-23 28.8 27.55 28.33 27.55 33600.0 27.17
2020-09-22 28.5 27.9 28.22 28.17 51100.0 27.78
2020-09-21 30.22 28.09 30.06 28.45 34500.0 28.06
2020-09-18 30.73 29.51 30.21 30.73 108400.0 30.3
2020-09-17 30.21 29.55 29.65 29.92 19200.0 29.51
2020-09-16 30.67 30.05 30.33 30.23 29300.0 29.81
2020-09-15 30.98 30.32 30.75 30.34 22400.0 29.92
2020-09-14 31.0 30.02 30.18 30.73 24900.0 30.3
2020-09-11 30.62 29.72 30.28 30.06 30300.0 29.64
2020-09-10 31.0 30.25 31.0 30.25 30300.0 29.83
2020-09-09 31.33 30.61 31.13 30.78 36600.0 30.35
2020-09-08 31.64 30.52 31.4 31.16 31100.0 30.73
2020-09-04 32.35 31.78 32.2 31.78 20000.0 31.34
2020-09-03 32.35 31.65 31.87 31.81 27300.0 31.37
2020-09-02 32.09 31.65 31.72 32.02 29100.0 31.58
2020-09-01 32.24 31.65 31.68 31.87 23600.0 31.43
2020-08-31 32.03 31.67 32.03 31.83 21800.0 31.39
2020-08-28 32.35 31.83 32.35 32.18 20100.0 31.73
2020-08-27 32.4 31.71 31.71 32.23 21500.0 31.78
2020-08-26 32.04 31.55 32.04 31.65 22400.0 31.21
2020-08-25 32.72 31.73 32.72 32.08 15900.0 31.64
2020-08-24 32.49 31.85 32.14 32.32 42100.0 31.87
2020-08-21 32.0 31.66 31.89 31.86 18800.0 31.42
2020-08-20 32.15 31.71 31.71 32.05 16800.0 31.61
2020-08-19 32.9 32.13 32.27 32.19 20100.0 31.74
2020-08-18 33.24 31.89 33.24 32.01 21500.0 31.57
2020-08-17 33.64 32.41 33.21 33.32 48300.0 32.86
2020-08-14 33.83 32.79 33.31 33.55 15800.0 33.09
2020-08-13 33.83 33.09 33.74 33.49 12000.0 33.03
2020-08-12 34.67 33.62 34.67 34.1 15600.0 33.63
2020-08-11 35.25 34.35 34.71 34.52 23600.0 34.04
2020-08-10 34.75 33.18 33.76 34.17 29700.0 33.7
2020-08-07 33.74 31.7 31.7 33.64 36100.0 33.17
2020-08-06 32.2 31.51 32.07 32.09 20600.0 31.65
2020-08-05 31.99 31.03 31.59 31.92 22400.0 31.48
2020-08-04 31.68 30.83 31.55 31.3 24000.0 30.87
2020-08-03 32.0 31.53 31.71 31.75 20800.0 31.31
2020-07-31 31.62 30.99 31.42 31.41 44200.0 30.98
2020-07-30 31.99 31.44 31.79 31.75 26100.0 31.31
2020-07-29 32.81 31.49 31.82 32.61 35600.0 31.93
2020-07-28 32.19 31.77 31.83 31.87 27400.0 31.21
2020-07-27 33.53 31.91 32.2 32.05 20000.0 31.38
2020-07-24 33.3 32.25 32.73 32.3 21100.0 31.63
2020-07-23 32.96 31.42 32.01 32.72 21800.0 32.04
2020-07-22 32.77 31.77 32.54 32.06 22900.0 31.39
2020-07-21 33.66 31.37 31.89 32.83 38600.0 32.15
2020-07-20 31.96 31.24 31.92 31.46 40100.0 30.81
2020-07-17 32.57 31.55 32.11 31.91 44100.0 31.25
2020-07-16 32.38 31.52 32.3 32.16 36800.0 31.49
2020-07-15 32.81 30.81 31.35 32.41 74500.0 31.74
2020-07-14 31.25 30.31 31.25 30.9 20100.0 30.26
2020-07-13 31.95 29.61 31.0 31.27 44600.0 30.62
2020-07-10 30.98 29.67 29.73 30.91 30500.0 30.27
2020-07-09 32.41 29.35 30.63 29.62 54800.0 29.0
2020-07-08 31.89 30.29 31.01 30.87 31600.0 30.23
2020-07-07 32.42 30.95 31.96 31.17 34900.0 30.52
2020-07-06 33.95 32.32 33.84 32.45 22100.0 31.78
2020-07-02 33.69 30.6 33.02 32.89 49900.0 32.21
2020-07-01 34.28 31.11 33.4 32.2 49500.0 31.53
2020-06-30 33.78 32.04 32.04 33.33 29600.0 32.64
2020-06-29 32.39 31.42 31.42 32.34 31300.0 31.67
2020-06-26 32.01 30.5 31.61 31.01 99000.0 30.37
2020-06-25 32.09 30.08 30.08 32.09 40000.0 31.42
2020-06-24 31.7 30.14 31.01 30.42 32400.0 29.79
2020-06-23 32.2 31.33 32.0 31.47 20300.0 30.82
2020-06-22 31.74 30.68 31.09 31.45 26900.0 30.8
2020-06-19 31.78 30.7 31.78 31.44 66100.0 30.79
2020-06-18 32.15 30.87 30.87 31.31 21500.0 30.66
2020-06-17 32.9 31.11 32.9 31.38 22800.0 30.73
2020-06-16 33.1 31.21 32.78 32.38 19800.0 31.71
2020-06-15 31.98 30.09 30.34 31.63 29700.0 30.97
2020-06-12 32.16 30.25 31.78 31.38 43600.0 30.73
2020-06-11 32.29 29.72 31.83 30.34 43800.0 29.71
2020-06-10 35.3 33.54 35.3 33.67 27800.0 32.97
2020-06-09 36.04 34.4 35.36 35.41 25700.0 34.67
2020-06-08 36.42 35.0 36.42 36.03 46400.0 35.28
2020-06-05 36.21 34.6 34.6 35.82 71100.0 35.08
2020-06-04 34.57 33.28 33.28 34.3 37700.0 33.59
2020-06-03 34.6 32.92 33.24 33.72 41400.0 33.02
2020-06-02 33.97 31.72 33.19 32.42 33700.0 31.75
2020-06-01 34.06 32.81 33.63 32.81 67500.0 32.13
2020-05-29 34.0 32.86 33.66 33.65 44600.0 32.95
2020-05-28 35.72 33.93 35.72 34.0 60000.0 33.29
2020-05-27 35.36 33.06 33.98 34.94 47000.0 34.21
2020-05-26 33.38 31.83 32.86 32.83 39500.0 32.15
2020-05-22 31.82 30.06 30.83 31.22 33300.0 30.57
2020-05-21 31.25 30.7 30.82 30.85 16100.0 30.21
2020-05-20 31.69 30.19 30.35 31.21 35600.0 30.56
2020-05-19 32.86 29.53 31.36 29.56 49600.0 28.95
2020-05-18 31.86 29.48 29.48 31.64 50600.0 30.98
2020-05-15 28.43 27.45 28.07 28.16 65500.0 27.57
2020-05-14 28.32 26.59 27.35 28.32 62300.0 27.73
2020-05-13 29.29 27.26 29.28 28.27 45600.0 27.68
2020-05-12 30.1 29.06 30.1 29.3 63200.0 28.69
2020-05-11 31.54 29.41 30.64 30.11 54200.0 29.48
2020-05-08 31.99 30.23 30.62 31.27 38000.0 30.62
2020-05-07 30.89 29.18 30.89 29.68 69900.0 29.06
2020-05-06 31.4 30.02 30.9 30.31 39800.0 29.68
2020-05-05 32.9 30.41 32.28 30.6 61300.0 29.96
2020-05-04 33.33 30.55 31.15 31.45 25900.0 30.8
2020-05-01 32.49 30.85 31.74 31.71 49700.0 31.05
2020-04-30 34.7 32.65 34.7 32.96 35100.0 32.27
2020-04-29 37.8 33.79 35.83 36.1 61100.0 35.12
2020-04-28 36.42 33.33 33.92 34.21 32000.0 33.29
2020-04-27 33.55 31.5 31.84 32.94 27800.0 32.05
2020-04-24 31.76 30.5 31.76 31.3 37000.0 30.45
2020-04-23 32.32 31.06 31.06 31.95 44200.0 31.09
2020-04-22 32.33 30.88 31.52 31.16 24200.0 30.32
2020-04-21 31.13 29.27 29.27 30.95 29600.0 30.11
2020-04-20 30.75 29.34 30.4 30.65 45200.0 29.82
2020-04-17 32.16 29.72 29.72 31.03 34200.0 30.19
2020-04-16 30.95 28.03 30.33 28.83 47000.0 28.05
2020-04-15 33.6 30.65 31.25 30.65 39200.0 29.82
2020-04-14 33.91 32.17 33.67 32.73 33600.0 31.85
2020-04-13 33.33 31.83 32.99 32.6 31800.0 31.72
2020-04-09 33.66 31.48 31.6 33.63 36700.0 32.72
2020-04-08 31.72 30.51 31.72 31.01 32900.0 30.17
2020-04-07 34.87 30.02 31.7 30.99 50300.0 30.15
2020-04-06 31.24 29.19 29.57 31.06 57000.0 30.22
2020-04-03 29.09 27.5 28.12 28.45 37100.0 27.68
2020-04-02 28.78 27.51 27.6 28.46 40900.0 27.69
2020-04-01 28.57 27.24 28.44 28.0 42800.0 27.24
2020-03-31 30.0 28.54 29.65 30.0 83400.0 29.19
2020-03-30 30.1 28.76 29.33 29.99 42900.0 29.18
2020-03-27 30.42 28.64 29.47 29.22 40800.0 28.43
2020-03-26 31.15 25.74 26.6 31.08 51000.0 30.24
2020-03-25 28.68 26.16 27.89 26.53 49300.0 25.81
2020-03-24 28.08 26.06 26.12 28.07 47200.0 27.31
2020-03-23 26.12 23.8 25.11 25.52 58300.0 24.83
2020-03-20 28.6 25.01 27.37 25.03 102700.0 24.35
2020-03-19 28.99 25.15 27.4 27.5 93600.0 26.76
2020-03-18 29.79 27.32 29.67 27.33 66300.0 26.59
2020-03-17 31.08 26.67 27.5 31.08 71600.0 30.24
2020-03-16 28.82 25.61 27.75 27.05 58300.0 26.32
2020-03-13 33.29 31.0 31.63 31.95 55000.0 31.09
2020-03-12 32.0 30.0 31.12 30.29 45900.0 29.47
2020-03-11 34.02 32.27 33.2 32.8 39300.0 31.91
2020-03-10 34.44 32.53 33.87 34.0 40500.0 33.08
2020-03-09 34.43 32.88 34.25 33.14 48400.0 32.24
2020-03-06 37.06 35.05 35.65 35.88 40800.0 34.91
2020-03-05 39.23 36.09 38.39 36.84 37800.0 35.84
2020-03-04 39.14 37.58 38.8 38.89 28400.0 37.84
2020-03-03 40.72 37.0 39.9 38.03 37800.0 37.0
2020-03-02 40.37 37.58 38.25 40.1 19100.0 39.02
2020-02-28 39.53 37.0 38.74 38.13 56900.0 37.1
2020-02-27 42.63 39.46 40.53 39.49 30900.0 38.42
2020-02-26 41.55 40.81 41.23 40.99 22800.0 39.88
2020-02-25 42.1 40.65 42.1 41.18 27400.0 40.07
2020-02-24 42.67 41.87 42.23 42.12 30700.0 40.98
2020-02-21 43.89 42.71 43.61 43.13 19100.0 41.96
2020-02-20 43.92 43.33 43.33 43.5 15600.0 42.32
2020-02-19 43.65 43.31 43.54 43.37 13500.0 42.2
2020-02-18 44.52 43.27 44.08 43.4 37400.0 42.23