NASDAQ, BMRC End of Day and Historical Stock Data [Bank of Marin Bancrp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BMRC:

14 Aug 25 16:10

LAST: 23.24	CHANGE: 0.16	OPEN: 23.12	HIGH: 24.35	ASK: 51.23	VOLUME: 80.5K
LAST: 23.24	CHG(%): 0.68	PREV: 23.40	LOW: 22.86	BID: 68.15

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	23.12	24.35	22.86	23.24	80.7K
13 Aug 25	23.22	23.55	23.06	23.40	71.3K
12 Aug 25	22.62	23.13	22.54	23.00	91.8K
11 Aug 25	22.21	22.48	21.99	22.42	54.2K
08 Aug 25	22.02	22.30	21.77	22.19	68.6K
07 Aug 25	22.23	22.27	21.79	21.87	90.7K
06 Aug 25	22.30	23.08	22.09	22.35	100.8K
05 Aug 25	22.32	22.50	21.86	22.29	116.1K
04 Aug 25	22.20	22.48	22.05	22.28	76.9K
01 Aug 25	22.43	22.51	21.97	22.22	127.4K

COMPANY PROFILE

Name:
About:	On July 1, 2007 (the ?Effective Date?), a bank holding company reorganization was completed whereby Bank of Marin Bancorp became the parent holding company for Bank of Marin (the ?Bank?), its sole subsidiary. Upon formation of the holding company, Bancorp became subject to regulation under the Bank Holding Company Act of 1956, as amended, which subjects Bancorp to Federal Reserve Board reporting and examination requirements. Bank of Marin was incorporated in August 1989, received its charter from the California Superintendent of Banks (now the California Department of Financial Institutions) and commenced operations in January 1990. The Bank is an insured bank under the Federal Deposit Insurance Act. Virtually all of Bancorp?s business is conducted through its sole subsidiary, the Bank of Marin. The Bank operates through eleven branch offices in Marin and southern Sonoma counties, north of San Francisco, California. ...
Sector:	Finance
Industry:	Major Banks

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 20, 1994

Purchase Intraday History
for this symbol from Jun 20, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	17.25
PEG Ratio:	1.99
EPS Ratio:	-0.40
DivYield:	1.62
PtB:	0.94
PtS:	5.18
Shares:	16.22M
Market Cap:	376.86M
52wk range:	18.05 - 27.11

TECHNICALS

MA5:	22.85
MA20:	23.21
MA50:	23.36
MA200:	23.20
STO9:	68.90
RSI14:	43.01
WPR14:	-22.60
MTM14:	-0.40
ROC14:	-0.02
Week High:	24.35
Week Low:	21.77
Month High:	25.88
Month Low:	21.77
Volatility:	24.68