Hot Features
프리미엄
Bank of Marin Bancorp (BMRC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.76 | 7.51815463477 | 23.41 | 25.545 | 23.41 | 75137 | 24.74986718 | CS |
| 4 | 1.11 | 4.61346633416 | 24.06 | 25.545 | 21.84 | 53881 | 23.67646127 | CS |
| 12 | -0.52 | -2.02413390424 | 25.69 | 27.11 | 21.84 | 55171 | 24.63851371 | CS |
| 26 | 5.51 | 28.0264496439 | 19.66 | 27.11 | 16.97 | 71953 | 21.90106057 | CS |
| 52 | 4.95 | 24.4807121662 | 20.22 | 27.11 | 14.11 | 71606 | 19.47361869 | CS |
| 156 | -11.41 | -31.1919081465 | 36.58 | 37.75 | 12.8883 | 64647 | 22.59316944 | CS |
| 260 | -19.43 | -43.5650224215 | 44.6 | 45.48 | 12.8883 | 56631 | 26.54277138 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 25.17 | 0.18 | 0.72 | 25.39 | 25.69 | 24.89 | 43163 |
| 1738193700 | 24.99 | 0.41 | 1.67 | 24.29 | 25.47 | 24.175 | 50433 |
| 1738107300 | 24.58 | -0.76 | -3.00 | 25.08 | 25.25 | 24.27 | 112494 |
| 1738020900 | 25.34 | 1.35 | 5.63 | 24.4 | 25.545 | 23.76 | 82646 |
| 1737761700 | 23.99 | 0.65 | 2.78 | 23.41 | 24.15 | 23.41 | 54975 |
| 1737675300 | 23.34 | 0 | 0.00 | 23.34 | 23.34 | 23.34 | 0 |
| 1737588900 | 23.34 | -0.36 | -1.52 | 23.52 | 24.26 | 23.2 | 61211 |
| 1737502500 | 23.7 | 0.27 | 1.15 | 24.61 | 24.625 | 23.58 | 40195 |
| 1737156900 | 23.43 | 0.11 | 0.47 | 23.49 | 24.2 | 23.22 | 42011 |
| 1737070500 | 23.32 | -0.22 | -0.93 | 23.53 | 23.73 | 23.1 | 37371 |
| 1736984100 | 23.54 | 0.44 | 1.90 | 23.84 | 24.06 | 23.19 | 32269 |
| 1736897700 | 23.1 | 0.46 | 2.03 | 22.77 | 23.2587 | 22.445 | 45873 |
| 1736811300 | 22.64 | 0.33 | 1.48 | 22.14 | 22.65 | 21.84 | 36981 |
| 1736552100 | 22.31 | -0.77 | -3.34 | 22.82 | 22.82 | 21.99 | 107699 |
| 1736379300 | 23.08 | -0.12 | -0.52 | 23.06 | 23.25 | 22.94 | 28480 |
| 1736292900 | 23.2 | -0.34 | -1.44 | 23.61 | 23.75 | 23.045 | 46721 |
| 1736206500 | 23.54 | 0.02 | 0.09 | 23.49 | 23.8 | 23.45 | 40952 |
| 1735947300 | 23.52 | 0.01 | 0.04 | 23.7547 | 23.7547 | 23.105 | 37942 |
| 1735860900 | 23.51 | -0.26 | -1.09 | 23.485 | 24.04 | 23.2651 | 48204 |
| 1735688100 | 23.77 | 0.33 | 1.41 | 23.49 | 23.98 | 22.5601 | 55209 |
| 1735601700 | 23.44 | -0.08 | -0.34 | 23.085 | 23.7 | 22.87 | 43430 |
| 1735342500 | 23.52 | -0.37 | -1.55 | 23.7 | 23.82 | 23.22 | 38757 |
| 1735256100 | 23.89 | 0.02 | 0.08 | 23.69 | 24.05 | 23.5 | 30721 |
| 1735077840 | 23.87 | 0.22 | 0.93 | 23.65 | 24.34 | 23.2 | 19729 |
| 1734996900 | 23.65 | -0.42 | -1.74 | 23.84 | 24.1 | 23.48 | 48721 |
| 1734737700 | 24.07 | 0.92 | 3.97 | 22.92 | 24.29 | 22.92 | 163503 |
| 1734651300 | 23.15 | -0.29 | -1.24 | 24.13 | 24.5 | 23.08 | 51317 |
| 1734564900 | 23.44 | -1.16 | -4.72 | 24.86 | 24.94 | 22.95 | 97072 |
| 1734478500 | 24.6 | -0.23 | -0.93 | 24.73 | 24.975 | 24.39 | 56442 |
| 1734392100 | 24.83 | 0.08 | 0.32 | 24.9161 | 24.9961 | 24.61 | 34035 |
| 1734132900 | 24.75 | -0.03 | -0.12 | 24.66 | 24.9 | 24.46 | 26791 |
| 1734046500 | 24.78 | -0.28 | -1.12 | 25.1 | 25.2 | 24.744 | 49154 |
| 1733960100 | 25.06 | 0.11 | 0.44 | 25.04 | 25.46 | 24.795 | 72739 |
| 1733873700 | 24.95 | 0.47 | 1.92 | 24.5 | 25.38 | 24.41 | 42869 |
| 1733787300 | 24.48 | -0.33 | -1.33 | 25.16 | 25.16 | 24.46 | 47260 |
| 1733528100 | 24.81 | -0.25 | -1.00 | 24.95 | 25 | 24.76 | 26856 |
| 1733441700 | 25.06 | -0.18 | -0.71 | 25.34 | 25.53 | 24.93 | 35536 |
| 1733355300 | 25.24 | 0.04 | 0.16 | 25.155 | 25.47 | 24.8 | 42371 |
| 1733268900 | 25.2 | -0.4 | -1.56 | 25.52 | 25.65 | 25.07 | 31796 |
| 1733182500 | 25.6 | 0.32 | 1.27 | 25.4 | 25.76 | 24.99 | 44758 |
| 1732917840 | 25.28 | -0.31 | -1.21 | 25.96 | 25.96 | 25.09 | 35489 |
| 1732750500 | 25.59 | -0.08 | -0.31 | 25.755 | 26.12 | 25.54 | 27787 |
| 1732664100 | 25.67 | -0.66 | -2.51 | 25.97 | 26.37 | 25.665 | 53822 |
| 1732577700 | 26.33 | 0.11 | 0.42 | 26.62 | 27.11 | 26.21 | 49122 |
| 1732318500 | 26.22 | 0.52 | 2.00 | 25.77 | 26.295 | 25.745 | 55572 |
| 1732232100 | 25.705 | 0.15 | 0.61 | 25.665 | 26.105 | 25.4 | 53875 |
| 1732145700 | 25.55 | -0.44 | -1.69 | 25.855 | 25.865 | 25.19 | 44325 |
| 1732059300 | 25.99 | 0.08 | 0.31 | 25.57 | 26.025 | 25.54 | 44827 |
| 1731972900 | 25.91 | -0.31 | -1.18 | 26.22 | 26.34 | 25.65 | 64109 |
| 1731713700 | 26.22 | -0.35 | -1.32 | 26.7 | 26.75 | 26.01 | 49623 |
| 1731627300 | 26.57 | 0.37 | 1.41 | 26.65 | 26.94 | 26.18 | 84130 |
| 1731540900 | 26.2 | 0.05 | 0.19 | 26.0426 | 26.8 | 26.005 | 80499 |
| 1731454500 | 26.15 | -0.17 | -0.65 | 26.26 | 26.67 | 26.005 | 72789 |
| 1731368100 | 26.32 | 1.05 | 4.16 | 25.86 | 26.4 | 25.6 | 52009 |
| 1731108900 | 25.27 | 0.4 | 1.61 | 25 | 25.33 | 24.9 | 57742 |
| 1731022500 | 24.87 | -1.19 | -4.57 | 25.69 | 25.69 | 22.97 | 122124 |
| 1730936100 | 26.06 | 3.57 | 15.87 | 24.4815 | 26.19 | 24.4815 | 124422 |
| 1730849700 | 22.49 | 0.48 | 2.18 | 21.98 | 22.525 | 21.92 | 44763 |
| 1730763300 | 22.01 | -0.13 | -0.59 | 22.13 | 22.255 | 21.72 | 54097 |
| 1730500500 | 22.14 | -0.07 | -0.32 | 22.45 | 22.57 | 21.931 | 36372 |
| 1730414100 | 22.21 | -0.52 | -2.29 | 22.5101 | 22.697 | 22.21 | 46237 |
