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
)
56.25
+0.04 (+0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2003
8.033
8.038
7.999
7.999
7,547
-0.03(-0.43%)
Jan 30, 2003
7.976
8.033
8.033
8.033
175
+0.06(+0.71%)
Jan 29, 2003
7.890
7.976
7.890
7.976
2,106
+0.09(+1.09%)
Jan 28, 2003
7.708
7.890
7.702
7.890
10,707
+0.19(+2.51%)
Jan 27, 2003
7.828
7.833
7.697
7.697
7,196
-0.14(-1.75%)
Jan 24, 2003
7.748
7.833
7.691
7.833
12,813
+0.01(+0.15%)
Jan 23, 2003
7.748
7.885
7.691
7.822
10,005
+0.06(+0.81%)
Jan 22, 2003
7.862
7.907
7.662
7.759
32,648
-0.08(-1.02%)
Jan 21, 2003
7.942
7.959
7.839
7.839
5,792
+0.01(+0.07%)
Jan 17, 2003
8.187
8.192
7.816
7.833
24,749
-0.35(-4.31%)
Jan 16, 2003
8.318
8.358
8.113
8.187
23,696
-0.21(-2.51%)
Jan 15, 2003
8.397
8.397
7.999
8.397
16,324
+0.19(+2.36%)
Jan 14, 2003
7.776
8.340
7.776
8.204
13,515
+0.14(+1.77%)
Jan 13, 2003
7.748
8.061
7.731
8.061
32,648
+0.31(+3.97%)
Jan 10, 2003
7.754
7.799
7.748
7.754
34,755
-0.01(-0.15%)
Jan 09, 2003
7.816
7.885
7.765
7.765
29,138
-0.09(-1.16%)
Jan 08, 2003
7.805
7.856
7.748
7.856
32,648
+0.06(+0.80%)
Jan 07, 2003
7.702
7.850
7.691
7.794
39,494
+0.09(+1.18%)
Jan 06, 2003
7.794
7.902
7.691
7.702
8,776
-0.08(-1.02%)
Jan 03, 2003
7.748
7.782
7.691
7.782
17,026
+0.09(+1.11%)
Jan 02, 2003
7.737
7.776
7.680
7.697
17,377
+0.01(+0.07%)
Dec 31, 2002
7.719
7.719
7.691
7.691
8,600
-0.03(-0.44%)
Dec 30, 2002
7.754
7.754
7.668
7.725
6,143
-0.03(-0.44%)
Dec 27, 2002
7.982
7.982
7.754
7.759
12,287
-0.19(-2.44%)
Dec 26, 2002
7.936
7.953
7.936
7.953
877
-0.04(-0.50%)
Dec 24, 2002
7.993
7.993
7.993
7.993
175
+0.00(+0.00%)
Dec 23, 2002
8.249
8.261
7.879
7.993
12,111
-0.27(-3.24%)
Dec 20, 2002
8.152
8.261
8.004
8.261
10,707
+0.09(+1.12%)
Dec 19, 2002
8.255
8.261
8.170
8.170
3,335
-0.08(-1.03%)
Dec 18, 2002
8.261
8.261
8.033
8.254
52,659
-0.12(-1.44%)
Dec 17, 2002
8.375
8.375
8.375
8.375
351
+0.04(+0.48%)
Dec 16, 2002
8.409
8.546
8.329
8.335
6,143
-0.07(-0.81%)
Dec 13, 2002
8.363
8.403
8.261
8.403
11,585
+0.01(+0.07%)
Dec 12, 2002
8.392
8.397
8.369
8.397
1,053
+0.00(+0.01%)
Dec 11, 2002
8.437
8.437
8.375
8.397
9,654
-0.14(-1.61%)
Dec 10, 2002
8.500
8.546
8.409
8.534
9,478
-0.01(-0.13%)
Dec 09, 2002
8.608
8.631
8.528
8.546
15,271
-0.02(-0.20%)
Dec 06, 2002
8.602
8.631
8.568
8.563
27,733
-0.05(-0.53%)
Dec 05, 2002
8.546
8.614
8.546
8.608
13,164
+0.08(+0.94%)
Dec 04, 2002
8.494
8.591
8.409
8.528
17,553
+0.04(+0.47%)
Dec 03, 2002
8.295
8.489
8.295
8.489
14,393
+0.14(+1.71%)
Dec 02, 2002
8.198
8.363
8.147
8.346
13,340
+0.19(+2.30%)
Nov 29, 2002
8.050
8.346
8.050
8.158
9,478
+0.14(+1.70%)
Nov 27, 2002
7.970
8.238
7.970
8.021
30,717
-0.04(-0.49%)
Nov 26, 2002
8.141
8.141
7.702
8.061
32,297
-0.11(-1.39%)
Nov 25, 2002
8.061
8.175
8.061
8.175
2,808
+0.18(+2.28%)
Nov 22, 2002
7.845
8.033
7.833
7.993
9,127
+0.16(+2.04%)
Nov 21, 2002
7.782
7.833
7.776
7.833
4,739
+0.00(+0.00%)
Nov 20, 2002
7.822
7.833
7.822
7.833
7,547
+0.06(+0.81%)
Nov 19, 2002
7.662
7.771
7.606
7.771
22,643
+0.11(+1.41%)
Nov 18, 2002
7.606
7.673
7.606
7.662
21,941
+0.06(+0.75%)
Nov 15, 2002
7.560
7.702
7.560
7.606
15,973
+0.00(+0.00%)
Nov 14, 2002
7.606
7.691
7.606
7.606
101,105
-0.01(-0.15%)
Nov 13, 2002
7.594
7.657
7.503
7.617
60,558
-0.02(-0.30%)
Nov 12, 2002
7.628
7.662
7.628
7.640
2,632
+0.06(+0.75%)
Nov 11, 2002
7.662
7.833
7.577
7.583
14,393
-0.07(-0.97%)
Nov 08, 2002
7.611
7.657
7.577
7.657
3,159
-0.01(-0.07%)
Nov 07, 2002
7.634
7.662
7.577
7.662
8,074
+0.09(+1.13%)
Nov 06, 2002
7.463
7.657
7.463
7.577
24,047
-0.03(-0.37%)
Nov 05, 2002
7.457
7.799
7.457
7.605
14,042
+0.24(+3.25%)
Nov 04, 2002
7.366
7.446
7.361
7.366
9,127
+0.13(+1.81%)
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
.