Historical Prices for Bank Of Marin Ca (BMRC)

Symbol:

Historical Data for Bank of Marin Bancorp (BMRC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	30.88	31.18	30.8001	30.99	9,165	-0.01	-0.03%
9/4/08	30.96	31.00	30.04	31.00	16,750	–	–
9/3/08	30.33	31.00	30.30	31.00	1,157	0.01	0.03%
9/2/08	30.98	31.00	30.48	30.99	7,610	0.18	0.58%
8/29/08	30.555	30.99	30.36	30.81	4,754	-0.12	-0.39%
8/28/08	30.51	31.22	30.25	30.93	7,910	0.68	2.25%
8/27/08	29.90	30.25	29.90	30.25	10,181	0.36	1.20%
8/26/08	29.73	29.89	29.72	29.89	6,439	0.64	2.19%
8/25/08	28.785	29.25	28.785	29.25	1,650	0.43	1.49%
8/22/08	28.35	29.40	28.35	28.82	3,259	0.52	1.84%
8/21/08	28.48	28.60	28.22	28.30	3,323	-0.61	-2.11%
8/20/08	29.66	29.75	28.91	28.91	5,040	-0.94	-3.15%
8/19/08	29.85	29.85	29.85	29.85	1,850	–	–
8/18/08	29.93	29.99	29.65	29.85	8,102	0.30	1.02%
8/15/08	29.59	29.75	29.34	29.55	3,560	-0.39	-1.30%
8/14/08	29.98	29.99	29.4801	29.94	2,892	-0.01	-0.03%
8/13/08	29.70	29.99	29.3043	29.95	3,162	0.36	1.22%
8/12/08	29.51	29.98	29.04	29.59	4,607	-0.02	-0.07%
8/11/08	28.75	29.66	28.75	29.61	4,691	0.86	2.99%
8/8/08	28.75	28.75	28.46	28.75	6,125	0.50	1.77%
8/7/08	28.45	29.62	28.25	28.25	18,709	-0.25	-0.88%
8/6/08	28.49	28.50	28.42	28.50	6,437	0.16	0.56%
8/5/08	28.43	28.75	28.01	28.34	21,134	0.44	1.58%
8/4/08	28.50	28.50	27.74	27.90	3,790	-0.60	-2.11%
8/1/08	28.15	28.50	28.30	28.50	2,310	0.01	0.04%
7/31/08	28.50	28.50	28.31	28.49	3,759	0.14	0.49%
7/30/08	28.35	28.50	28.35	28.35	1,350	-0.13	-0.46%
7/29/08	28.75	28.51	28.1001	28.48	8,210	-0.26	-0.90%
7/28/08	28.52	28.88	28.55	28.74	8,400	-0.01	-0.03%
7/25/08	28.52	28.75	28.52	28.75	2,450	-0.44	-1.51%
7/24/08	29.39	29.39	28.6001	29.19	8,761	1.73	6.30%
7/23/08	28.88	28.90	27.15	27.46	8,670	-1.00	-3.51%
7/22/08	27.00	29.277	26.95	28.46	40,465	1.48	5.49%
7/21/08	26.92	27.00	26.7203	26.98	9,909	0.33	1.24%
7/18/08	25.71	26.71	25.71	26.65	2,607	1.43	5.67%
7/17/08	24.55	25.39	24.50	25.22	8,538	0.78	3.19%
7/16/08	24.25	24.44	24.25	24.44	4,874	0.19	0.78%
7/15/08	24.25	24.39	24.25	24.25	19,197	-0.0401	-0.17%
7/14/08	24.51	24.75	24.29	24.2901	8,857	-0.4599	-1.86%
7/11/08	24.51	24.80	24.26	24.75	18,538	–	–
7/10/08	24.56	24.99	24.45	24.75	2,250	-0.10	-0.40%
7/9/08	24.95	24.95	24.75	24.85	10,624	0.14	0.57%
7/8/08	24.99	25.18	24.47	24.71	3,359	-0.65	-2.56%
7/7/08	26.00	26.87	24.27	25.36	5,512	-0.63	-2.42%
7/3/08	24.94	26.00	24.3001	25.99	4,831	1.49	6.08%
7/2/08	24.18	24.908	24.18	24.50	3,361	0.40	1.66%
7/1/08	24.34	24.67	24.10	24.10	6,250	-0.30	-1.23%
6/30/08	24.00	24.804	24.00	24.40	2,668	0.30	1.24%
6/27/08	24.98	25.00	24.10	24.10	5,048	-0.17	-0.70%
6/26/08	25.50	25.28	24.11	24.27	30,203	-1.02	-4.03%
6/25/08	25.40	25.40	25.29	25.29	1,350	0.05	0.20%
6/24/08	25.00	25.49	25.00	25.24	3,210	0.14	0.56%
6/23/08	26.13	26.69	25.00	25.10	2,850	-1.49	-5.60%
6/20/08	26.50	26.59	26.30	26.59	20,845	0.28	1.06%
6/19/08	26.78	26.78	26.289	26.31	2,600	0.05	0.19%
6/18/08	26.22	26.64	26.20	26.26	17,160	-0.27	-1.02%
6/17/08	26.36	27.07	26.03	26.53	18,035	-0.21	-0.79%
6/16/08	27.23	27.41	26.72	26.74	4,567	-0.69	-2.52%
6/13/08	26.94	27.48	26.94	27.43	2,750	0.93	3.51%
6/12/08	26.38	27.64	26.35	26.50	2,764	0.10	0.38%
6/11/08	26.97	27.34	26.36	26.40	5,641	-1.01	-3.68%
6/10/08	27.00	27.84	26.71	27.41	3,850	0.35	1.29%
6/9/08	27.91	27.91	26.86	27.06	6,170	-0.75	-2.70%