Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Northrim Bancorp Inc
(NQ:
NRIM
)
53.62
-0.63 (-1.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
6.732
7.172
6.732
7.172
51,808
+0.23(+3.30%)
Apr 29, 2009
7.023
7.023
6.663
6.942
14,640
+0.05(+0.68%)
Apr 28, 2009
6.818
6.918
6.694
6.895
17,867
-0.16(-2.34%)
Apr 27, 2009
7.079
7.277
7.042
7.060
4,517
-0.09(-1.21%)
Apr 24, 2009
6.818
7.618
6.775
7.147
10,647
+0.33(+4.82%)
Apr 23, 2009
6.180
6.825
6.168
6.818
65,452
+0.74(+12.24%)
Apr 22, 2009
5.920
6.192
5.920
6.075
6,774
+0.02(+0.41%)
Apr 21, 2009
5.926
6.075
5.926
6.050
30,428
+0.04(+0.62%)
Apr 20, 2009
6.013
6.013
6.013
6.013
1,048
+0.00(+0.00%)
Apr 17, 2009
6.168
6.168
6.013
6.013
9,139
-0.03(-0.51%)
Apr 16, 2009
6.112
6.112
5.855
6.044
8,284
-0.02(-0.41%)
Apr 15, 2009
6.168
6.174
6.050
6.068
156,896
+0.01(+0.10%)
Apr 14, 2009
6.168
6.168
6.050
6.062
1,451
-0.01(-0.10%)
Apr 13, 2009
5.889
6.068
5.889
6.068
3,226
+0.09(+1.45%)
Apr 09, 2009
6.180
6.180
5.889
5.982
153,415
-0.09(-1.43%)
Apr 08, 2009
6.130
6.130
5.920
6.068
2,750
+0.09(+1.45%)
Apr 07, 2009
5.920
6.161
5.920
5.982
2,229
-0.01(-0.10%)
Apr 06, 2009
6.180
6.180
5.901
5.988
5,162
-0.15(-2.42%)
Apr 03, 2009
6.180
6.180
6.075
6.137
22,873
-0.04(-0.70%)
Apr 02, 2009
6.180
6.180
5.988
6.180
3,194
+0.17(+2.78%)
Apr 01, 2009
6.180
6.180
5.789
6.013
12,974
-0.10(-1.67%)
Mar 31, 2009
5.913
6.180
5.913
6.115
8,848
+0.21(+3.62%)
Mar 30, 2009
5.740
6.013
5.740
5.901
4,425
+0.15(+2.59%)
Mar 26, 2009
6.254
6.254
5.752
5.752
5,967
-0.43(-7.01%)
Mar 25, 2009
5.895
6.186
5.895
6.186
7,567
+0.00(+0.00%)
Mar 24, 2009
6.118
6.199
6.081
6.186
5,259
+0.21(+3.53%)
Mar 23, 2009
6.155
6.199
5.597
5.975
3,271
-0.05(-0.82%)
Mar 20, 2009
6.056
6.056
5.548
6.025
2,907
+0.17(+2.86%)
Mar 19, 2009
5.727
5.858
5.467
5.858
23,302
+0.71(+13.86%)
Mar 18, 2009
5.002
5.256
5.002
5.145
42,171
+0.03(+0.61%)
Mar 17, 2009
5.083
5.114
4.959
5.114
8,455
+0.00(+0.00%)
Mar 16, 2009
5.114
5.114
5.083
5.114
18,096
+0.01(+0.12%)
Mar 13, 2009
4.990
5.114
4.804
5.108
10,091
-0.01(-0.12%)
Mar 12, 2009
4.624
5.114
4.624
5.114
4,618
+0.30(+6.18%)
Mar 11, 2009
4.804
4.816
4.655
4.816
3,883
+0.18(+3.88%)
Mar 10, 2009
4.426
4.637
4.401
4.637
1,792
+0.38(+9.04%)
Mar 09, 2009
4.296
4.364
4.029
4.252
9,923
-0.02(-0.58%)
Mar 06, 2009
4.705
4.705
4.277
4.277
20,366
-0.43(-9.09%)
Mar 05, 2009
4.804
4.804
4.649
4.705
42,519
-0.18(-3.68%)
Mar 04, 2009
5.039
5.039
4.692
4.884
6,238
-0.07(-1.50%)
Mar 02, 2009
5.213
5.213
4.872
4.959
24,184
-0.15(-3.03%)
Feb 27, 2009
5.572
5.572
5.114
5.114
2,916
-0.09(-1.79%)
Feb 26, 2009
4.872
5.207
4.872
5.207
5,138
+0.03(+0.60%)
Feb 25, 2009
5.486
5.486
5.120
5.176
20,274
-0.34(-6.18%)
Feb 24, 2009
5.641
5.641
5.517
5.517
8,145
-0.12(-2.20%)
Feb 23, 2009
5.734
5.771
5.641
5.641
15,371
-0.25(-4.21%)
Feb 20, 2009
5.951
5.951
5.672
5.889
17,660
-0.10(-1.66%)
Feb 19, 2009
6.329
6.329
5.920
5.988
2,168
-0.18(-2.96%)
Feb 18, 2009
6.403
6.409
5.920
6.171
9,545
-0.00(-0.05%)
Feb 17, 2009
6.465
6.465
5.944
6.174
1,129
-0.18(-2.83%)
Feb 13, 2009
6.198
6.354
5.895
6.354
3,433
+0.23(+3.80%)
Feb 12, 2009
6.192
6.199
6.118
6.121
967
-0.08(-1.25%)
Feb 11, 2009
5.814
6.199
5.734
6.199
8,864
+0.40(+6.95%)
Feb 10, 2009
6.130
6.130
5.796
5.796
14,437
-0.25(-4.20%)
Feb 09, 2009
6.521
6.521
5.994
6.050
9,957
-0.34(-5.33%)
Feb 06, 2009
6.341
6.391
5.994
6.391
4,296
+0.20(+3.31%)
Feb 05, 2009
6.186
6.186
6.050
6.186
3,463
-0.01(-0.20%)
Feb 04, 2009
6.192
6.211
6.186
6.199
7,701
-0.15(-2.34%)
Feb 03, 2009
6.199
6.347
6.186
6.347
10,286
+0.14(+2.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.