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 (%)
Sep 30, 2008
10.53
10.53
9.937
10.28
5,314
+0.34(+3.41%)
Sep 29, 2008
10.27
10.27
9.565
9.937
5,878
-0.37(-3.61%)
Sep 26, 2008
10.40
10.46
10.31
10.31
5,345
-0.08(-0.78%)
Sep 25, 2008
10.47
10.59
10.28
10.39
32,344
-0.04(-0.36%)
Sep 24, 2008
10.51
10.56
10.39
10.43
23,853
+0.07(+0.66%)
Sep 23, 2008
10.40
10.49
10.33
10.36
33,293
+0.12(+1.15%)
Sep 22, 2008
10.12
10.24
10.12
10.24
10,183
-0.19(-1.84%)
Sep 19, 2008
9.993
10.55
9.993
10.43
14,183
+0.45(+4.54%)
Sep 18, 2008
10.44
10.55
9.782
9.981
15,574
+0.01(+0.06%)
Sep 17, 2008
10.32
10.55
9.968
9.974
9,150
-0.30(-2.90%)
Sep 16, 2008
10.25
10.48
10.01
10.27
13,840
-0.03(-0.30%)
Sep 15, 2008
10.26
10.30
9.937
10.30
6,279
-0.10(-0.96%)
Sep 12, 2008
10.48
10.48
10.37
10.40
1,059
+0.02(+0.24%)
Sep 11, 2008
10.25
10.40
10.25
10.38
9,966
-0.01(-0.06%)
Sep 10, 2008
10.49
10.56
10.25
10.38
4,980
+0.03(+0.27%)
Sep 09, 2008
10.50
10.53
10.26
10.36
5,422
-0.17(-1.63%)
Sep 08, 2008
10.41
10.53
10.41
10.53
29,143
+0.11(+1.01%)
Sep 05, 2008
10.42
10.42
10.07
10.42
26,172
+0.00(+0.00%)
Sep 04, 2008
10.37
10.42
10.25
10.42
2,254
-0.06(-0.53%)
Sep 03, 2008
10.35
10.55
10.35
10.48
1,030
+0.14(+1.32%)
Sep 02, 2008
10.37
10.37
10.30
10.34
4,084
+0.05(+0.48%)
Aug 29, 2008
10.12
10.37
9.943
10.29
4,951
+0.23(+2.28%)
Aug 28, 2008
10.48
10.48
9.877
10.06
571
-0.32(-3.05%)
Aug 27, 2008
10.15
10.40
10.14
10.38
5,888
+0.10(+0.97%)
Aug 26, 2008
9.664
10.28
9.664
10.28
1,159
-0.02(-0.24%)
Aug 25, 2008
9.937
10.30
9.881
10.30
6,928
+0.21(+2.09%)
Aug 22, 2008
10.09
10.09
9.981
10.09
38,647
+0.09(+0.87%)
Aug 21, 2008
9.931
10.01
9.899
10.01
52,972
+0.22(+2.22%)
Aug 20, 2008
9.937
9.937
9.788
9.788
1,320
-0.12(-1.25%)
Aug 19, 2008
9.583
9.937
9.583
9.912
10,504
+0.12(+1.27%)
Aug 18, 2008
9.732
9.838
9.732
9.788
5,640
-0.14(-1.44%)
Aug 15, 2008
9.763
9.931
9.589
9.931
4,852
+0.17(+1.72%)
Aug 14, 2008
9.608
9.794
9.465
9.763
4,786
+0.02(+0.19%)
Aug 13, 2008
9.925
9.925
9.633
9.745
1,449
-0.16(-1.57%)
Aug 12, 2008
9.900
9.900
9.900
9.900
0
+0.00(+0.00%)
Aug 11, 2008
10.04
10.04
9.856
9.900
12,183
-0.03(-0.31%)
Aug 08, 2008
9.937
9.937
9.763
9.931
6,400
+0.00(+0.00%)
Aug 07, 2008
9.620
9.931
9.620
9.931
19,830
+0.01(+0.06%)
Aug 06, 2008
10.05
10.19
9.875
9.925
10,340
+0.20(+2.04%)
Aug 05, 2008
9.664
9.732
9.509
9.726
5,744
-0.08(-0.82%)
Aug 04, 2008
9.894
9.956
9.807
9.807
5,070
+0.24(+2.47%)
Aug 01, 2008
9.869
9.906
9.564
9.571
2,415
-0.32(-3.20%)
Jul 31, 2008
10.06
10.06
9.496
9.887
1,932
-0.04(-0.44%)
Jul 30, 2008
9.906
9.999
9.906
9.931
4,830
+0.01(+0.13%)
Jul 29, 2008
9.919
10.03
9.906
9.919
13,391
-0.05(-0.50%)
Jul 28, 2008
10.15
10.15
9.968
9.968
4,722
-0.09(-0.93%)
Jul 25, 2008
9.931
10.10
9.869
10.06
132,594
+0.03(+0.31%)
Jul 24, 2008
10.15
10.15
9.875
10.03
24,799
-0.32(-3.06%)
Jul 23, 2008
10.53
10.55
10.18
10.35
31,835
+0.16(+1.59%)
Jul 22, 2008
10.10
10.30
10.10
10.19
8,942
-0.03(-0.33%)
Jul 21, 2008
10.23
10.23
10.09
10.22
3,329
-0.08(-0.82%)
Jul 18, 2008
9.937
10.37
9.937
10.30
20,744
+0.45(+4.54%)
Jul 17, 2008
9.378
9.856
9.329
9.856
63,119
+0.48(+5.17%)
Jul 16, 2008
9.086
9.378
8.707
9.372
26,180
+0.31(+3.43%)
Jul 15, 2008
9.037
9.229
8.881
9.061
17,014
-0.19(-2.08%)
Jul 14, 2008
8.726
9.832
8.726
9.254
10,586
+0.47(+5.30%)
Jul 11, 2008
9.297
9.297
8.701
8.788
10,824
-0.37(-4.00%)
Jul 10, 2008
9.453
9.453
8.751
9.155
27,172
-0.16(-1.73%)
Jul 09, 2008
9.751
9.782
9.179
9.316
15,283
-0.07(-0.79%)
Jul 08, 2008
10.24
10.24
9.322
9.391
43,466
-0.70(-6.90%)
Jul 07, 2008
10.44
10.44
9.974
10.09
10,258
-0.56(-5.25%)
Jul 04, 2008
10.60
10.86
10.59
10.65
1,626
+0.00(+0.00%)
Jul 03, 2008
10.60
10.86
10.59
10.65
1,626
+0.05(+0.47%)
Jul 02, 2008
10.75
10.78
10.41
10.60
8,655
-0.14(-1.27%)
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
.