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, 2009
9.863
9.863
9.471
9.471
29,980
-0.36(-3.66%)
Sep 29, 2009
9.776
9.937
9.776
9.832
7,313
+0.09(+0.89%)
Sep 28, 2009
9.565
9.825
9.552
9.745
15,948
-0.03(-0.32%)
Sep 25, 2009
9.565
9.776
9.563
9.776
11,510
+0.16(+1.68%)
Sep 24, 2009
9.608
9.689
9.425
9.614
103,717
-0.03(-0.32%)
Sep 23, 2009
9.608
9.689
9.428
9.645
21,503
-0.04(-0.45%)
Sep 22, 2009
9.614
9.689
9.614
9.689
11,018
+0.06(+0.58%)
Sep 21, 2009
9.620
9.633
9.490
9.633
18,488
+0.03(+0.32%)
Sep 18, 2009
9.589
9.627
9.335
9.602
51,615
-0.02(-0.26%)
Sep 17, 2009
9.384
9.627
9.372
9.627
14,471
+0.24(+2.58%)
Sep 16, 2009
9.211
9.384
9.211
9.384
6,681
+0.15(+1.61%)
Sep 15, 2009
9.217
9.372
9.155
9.235
4,226
-0.11(-1.20%)
Sep 14, 2009
9.186
9.347
9.186
9.347
5,997
+0.20(+2.24%)
Sep 11, 2009
9.335
9.347
9.142
9.142
9,293
-0.19(-2.00%)
Sep 10, 2009
9.124
9.372
9.006
9.329
13,697
+0.17(+1.90%)
Sep 09, 2009
9.366
9.397
8.950
9.155
20,857
-0.24(-2.58%)
Sep 08, 2009
9.583
9.596
9.304
9.397
8,346
-0.02(-0.26%)
Sep 04, 2009
9.440
9.521
9.012
9.422
7,834
-0.05(-0.52%)
Sep 03, 2009
9.583
9.608
9.297
9.471
5,746
-0.02(-0.20%)
Sep 02, 2009
9.565
9.571
9.335
9.490
4,513
-0.07(-0.78%)
Sep 01, 2009
9.322
9.664
9.322
9.565
21,032
+0.19(+1.99%)
Aug 31, 2009
9.409
9.509
9.297
9.378
22,577
-0.04(-0.46%)
Aug 28, 2009
9.701
9.701
9.297
9.422
9,617
-0.27(-2.82%)
Aug 27, 2009
9.335
9.695
9.335
9.695
4,178
+0.18(+1.89%)
Aug 26, 2009
9.260
9.515
9.254
9.515
15,101
+0.11(+1.19%)
Aug 25, 2009
9.465
9.583
9.403
9.403
6,068
-0.01(-0.07%)
Aug 24, 2009
9.602
9.701
9.273
9.409
14,447
-0.16(-1.69%)
Aug 21, 2009
9.664
9.720
9.223
9.571
27,983
-0.06(-0.58%)
Aug 20, 2009
9.639
9.639
9.136
9.627
10,343
-0.09(-0.90%)
Aug 19, 2009
9.384
9.720
9.384
9.714
41,911
+0.11(+1.16%)
Aug 18, 2009
9.527
9.627
9.527
9.602
5,833
+0.13(+1.38%)
Aug 17, 2009
9.366
9.531
9.366
9.471
6,867
-0.11(-1.10%)
Aug 14, 2009
9.627
9.689
9.552
9.577
31,026
-0.03(-0.32%)
Aug 13, 2009
9.763
9.763
9.372
9.608
131,314
-0.16(-1.59%)
Aug 12, 2009
9.565
9.776
9.372
9.763
39,678
+0.24(+2.54%)
Aug 11, 2009
9.552
9.627
9.360
9.521
8,364
-0.05(-0.52%)
Aug 10, 2009
9.329
9.589
9.279
9.571
11,728
+0.27(+2.94%)
Aug 07, 2009
9.471
9.471
9.074
9.297
22,184
+0.02(+0.27%)
Aug 06, 2009
9.266
9.496
9.266
9.273
10,831
+0.04(+0.47%)
Aug 05, 2009
9.527
9.620
9.229
9.229
46,894
-0.30(-3.13%)
Aug 04, 2009
9.186
9.527
9.093
9.527
22,498
+0.20(+2.13%)
Aug 03, 2009
9.124
9.329
9.043
9.329
19,242
+0.20(+2.18%)
Jul 31, 2009
8.975
9.279
8.832
9.130
27,243
+0.06(+0.62%)
Jul 30, 2009
8.732
9.124
8.589
9.074
22,440
+0.48(+5.56%)
Jul 29, 2009
9.055
9.136
8.379
8.596
31,981
-0.48(-5.34%)
Jul 28, 2009
8.968
9.130
8.850
9.080
15,587
+0.00(+0.00%)
Jul 27, 2009
8.900
9.130
8.844
9.080
15,178
+0.17(+1.88%)
Jul 24, 2009
8.726
8.912
8.726
8.912
14,935
+0.14(+1.63%)
Jul 23, 2009
8.596
9.006
8.468
8.770
33,461
+0.05(+0.57%)
Jul 22, 2009
8.726
8.844
8.447
8.720
14,115
-0.02(-0.21%)
Jul 21, 2009
8.863
8.993
8.105
8.739
43,709
-0.12(-1.40%)
Jul 20, 2009
8.739
8.881
8.470
8.863
42,217
+0.18(+2.07%)
Jul 17, 2009
8.614
8.751
8.602
8.683
15,716
+0.02(+0.29%)
Jul 16, 2009
8.583
8.669
8.447
8.658
31,416
+0.06(+0.72%)
Jul 15, 2009
8.589
8.689
8.362
8.596
77,151
+0.06(+0.65%)
Jul 14, 2009
8.757
8.757
8.378
8.540
53,124
+0.00(+0.00%)
Jul 13, 2009
8.502
8.813
8.298
8.540
21,844
+0.04(+0.44%)
Jul 10, 2009
8.273
8.608
8.260
8.502
8,668
+0.24(+2.85%)
Jul 09, 2009
8.596
8.816
8.223
8.266
16,020
-0.30(-3.48%)
Jul 08, 2009
8.881
8.888
8.515
8.565
43,825
-0.15(-1.71%)
Jul 07, 2009
9.136
9.148
8.571
8.714
98,249
-0.26(-2.91%)
Jul 06, 2009
8.794
9.018
8.751
8.975
29,067
+0.25(+2.92%)
Jul 02, 2009
9.049
9.049
8.465
8.720
34,119
-0.34(-3.70%)
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
.