Hot Features
프리미엄
Bank of Marin Bancorp (BMRC)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.39 | -5.63209076175 | 24.68 | 24.79 | 23.275 | 81124 | 23.93781189 | CS |
| 4 | -1.39 | -5.63209076175 | 24.68 | 25.6 | 23.275 | 71625 | 24.46896703 | CS |
| 12 | -1.37 | -5.55555555556 | 24.66 | 25.94 | 21.84 | 59987 | 24.2065347 | CS |
| 26 | 2.45 | 11.7562380038 | 20.84 | 27.11 | 19.13 | 64405 | 23.22134833 | CS |
| 52 | 6 | 34.7021399653 | 17.29 | 27.11 | 14.11 | 73751 | 19.92682875 | CS |
| 156 | -11.74 | -33.5141307451 | 35.03 | 36.78 | 12.8883 | 66361 | 22.32816393 | CS |
| 260 | -10.96 | -32 | 34.25 | 42.1899 | 12.8883 | 57841 | 26.27456965 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 23.29 | -0.12 | -0.51 | 23.62 | 24.53 | 23.21 | 47746 |
| 1741304100 | 23.41 | -0.54 | -2.25 | 23.85 | 23.85 | 23.31 | 55996 |
| 1741217700 | 23.95 | 0.2 | 0.84 | 23.81 | 24.26 | 23.51 | 127064 |
| 1741131300 | 23.75 | -0.47 | -1.94 | 24.12 | 24.165 | 23.41 | 100226 |
| 1741044900 | 24.22 | -0.16 | -0.66 | 24.2501 | 24.79 | 24.135 | 45402 |
| 1740785700 | 24.38 | 0.09 | 0.37 | 24.68 | 24.68 | 23.96 | 76932 |
| 1740699300 | 24.29 | -0.02 | -0.08 | 24.27 | 24.9 | 24.21 | 47561 |
| 1740612900 | 24.31 | -0.48 | -1.94 | 24.99 | 25.12 | 24.2106 | 55874 |
| 1740526500 | 24.79 | 0.27 | 1.10 | 24.64 | 24.92 | 24.42 | 86502 |
| 1740440100 | 24.52 | -0.19 | -0.75 | 24.82 | 25.0099 | 24.465 | 122662 |
| 1740180900 | 24.705 | -0.09 | -0.34 | 25 | 25.295 | 24.485 | 97352 |
| 1740094500 | 24.79 | -0.15 | -0.60 | 25.295 | 25.295 | 24.51 | 43733 |
| 1740008100 | 24.94 | -0.25 | -0.99 | 24.85 | 25.16 | 24.415 | 74095 |
| 1739921700 | 25.19 | 0.18 | 0.72 | 24.85 | 25.5 | 24.85 | 49678 |
| 1739576100 | 25.01 | 0.41 | 1.67 | 24.965 | 25.18 | 24.51 | 71292 |
| 1739489700 | 24.6 | 0.46 | 1.91 | 24.3 | 24.82 | 24.04 | 58534 |
| 1739403300 | 24.14 | -0.87 | -3.48 | 24.7 | 24.73 | 24.1 | 75323 |
| 1739316900 | 25.01 | 0.46 | 1.87 | 24.54 | 25.1 | 24.49 | 73693 |
| 1739230500 | 24.55 | -0.59 | -2.35 | 25.15 | 25.15 | 24.51 | 62145 |
| 1738971300 | 25.14 | -0.38 | -1.49 | 24.68 | 25.6 | 24.68 | 36815 |
| 1738884900 | 25.52 | -0.41 | -1.58 | 25.75 | 25.77 | 25.13 | 30364 |
| 1738798500 | 25.93 | 0.72 | 2.86 | 25.36 | 25.94 | 25.19 | 72124 |
| 1738712100 | 25.21 | 0.56 | 2.27 | 24.86 | 25.29 | 24.81 | 55328 |
| 1738625700 | 24.65 | -0.62 | -2.45 | 24.845 | 25.1237 | 24.43 | 54192 |
| 1738366500 | 25.27 | 0.1 | 0.40 | 25.08 | 25.63 | 24.92 | 51081 |
| 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 |
