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 (%)
Nov 29, 2002
8.034
8.330
8.034
8.142
9,497
+0.14(+1.70%)
Nov 27, 2002
7.954
8.222
7.954
8.006
30,778
-0.04(-0.49%)
Nov 26, 2002
8.125
8.125
7.687
8.045
32,361
-0.11(-1.39%)
Nov 25, 2002
8.045
8.159
8.045
8.159
2,814
+0.18(+2.28%)
Nov 22, 2002
7.829
8.017
7.818
7.977
9,145
+0.16(+2.04%)
Nov 21, 2002
7.767
7.818
7.761
7.818
4,748
+0.00(+0.00%)
Nov 20, 2002
7.807
7.818
7.807
7.818
7,562
+0.06(+0.81%)
Nov 19, 2002
7.647
7.755
7.591
7.755
22,687
+0.11(+1.41%)
Nov 18, 2002
7.591
7.658
7.591
7.647
21,984
+0.06(+0.75%)
Nov 15, 2002
7.545
7.687
7.545
7.591
16,004
+0.00(+0.00%)
Nov 14, 2002
7.591
7.676
7.591
7.591
101,304
-0.01(-0.15%)
Nov 13, 2002
7.579
7.642
7.488
7.602
60,677
-0.02(-0.30%)
Nov 12, 2002
7.613
7.647
7.613
7.625
2,638
+0.06(+0.75%)
Nov 11, 2002
7.647
7.818
7.562
7.568
14,421
-0.07(-0.97%)
Nov 08, 2002
7.596
7.642
7.562
7.642
3,165
-0.01(-0.07%)
Nov 07, 2002
7.619
7.647
7.562
7.647
8,090
+0.09(+1.13%)
Nov 06, 2002
7.448
7.642
7.448
7.562
24,094
-0.03(-0.37%)
Nov 05, 2002
7.443
7.784
7.443
7.590
14,070
+0.24(+3.25%)
Nov 04, 2002
7.352
7.431
7.346
7.352
9,145
+0.13(+1.81%)
Nov 01, 2002
7.079
7.221
7.079
7.221
81,078
+0.13(+1.76%)
Oct 31, 2002
7.152
7.164
7.056
7.096
113,263
-0.06(-0.87%)
Oct 30, 2002
6.994
7.158
6.817
7.158
32,361
+0.06(+0.88%)
Oct 29, 2002
6.971
7.102
6.971
7.096
1,758
+0.05(+0.65%)
Oct 28, 2002
7.079
7.079
7.050
7.050
73,516
-0.03(-0.40%)
Oct 25, 2002
7.238
7.238
7.079
7.079
2,110
-0.03(-0.40%)
Oct 24, 2002
7.284
7.284
7.079
7.107
3,341
-0.06(-0.79%)
Oct 23, 2002
7.222
7.222
7.119
7.164
28,122
-0.09(-1.18%)
Oct 22, 2002
7.039
7.306
7.039
7.249
6,683
+0.35(+5.02%)
Oct 21, 2002
7.375
7.375
6.903
6.903
15,477
-0.40(-5.45%)
Oct 18, 2002
7.124
7.301
7.124
7.301
25,853
+0.19(+2.64%)
Oct 17, 2002
7.113
7.153
7.050
7.113
10,552
-0.09(-1.18%)
Oct 16, 2002
6.999
7.249
6.999
7.198
26,557
+0.12(+1.69%)
Oct 15, 2002
6.857
7.079
6.857
7.079
8,969
+0.06(+0.81%)
Oct 14, 2002
6.823
7.164
6.738
7.022
1,055,254
+0.28(+4.22%)
Oct 11, 2002
6.795
6.920
6.681
6.738
40,803
-0.09(-1.25%)
Oct 10, 2002
6.823
6.931
6.755
6.823
13,894
-0.03(-0.50%)
Oct 09, 2002
6.840
6.942
6.823
6.857
22,160
-0.19(-2.74%)
Oct 08, 2002
6.948
7.028
6.840
7.050
7,210
-0.03(-0.40%)
Oct 07, 2002
7.107
7.107
6.977
7.079
2,286
-0.02(-0.32%)
Oct 04, 2002
7.102
7.102
6.942
7.102
3,517
+0.00(+0.00%)
Oct 03, 2002
6.971
7.102
6.942
7.102
2,462
+0.07(+0.97%)
Oct 02, 2002
6.965
7.107
6.965
7.033
2,638
+0.07(+0.98%)
Oct 01, 2002
6.965
6.965
6.965
6.965
879
+0.01(+0.08%)
Sep 30, 2002
6.806
6.959
6.709
6.959
9,497
+0.25(+3.73%)
Sep 27, 2002
6.715
6.800
6.709
6.709
10,904
-0.03(-0.51%)
Sep 26, 2002
6.834
6.834
6.743
6.743
4,924
+0.03(+0.42%)
Sep 25, 2002
6.760
6.846
6.715
6.715
14,949
-0.03(-0.42%)
Sep 24, 2002
6.732
6.744
6.681
6.743
7,386
-0.01(-0.08%)
Sep 23, 2002
6.766
6.823
6.596
6.749
22,388
-0.05(-0.75%)
Sep 20, 2002
6.868
6.868
6.766
6.800
33,064
-0.02(-0.33%)
Sep 19, 2002
6.806
6.840
6.766
6.823
8,617
+0.02(+0.25%)
Sep 18, 2002
6.766
6.823
6.766
6.806
5,628
+0.04(+0.59%)
Sep 17, 2002
6.880
6.911
6.766
6.766
41,330
-0.12(-1.73%)
Sep 16, 2002
6.959
7.050
6.840
6.886
105,701
+0.01(+0.08%)
Sep 13, 2002
6.897
7.050
6.851
6.880
84,596
+0.05(+0.75%)
Sep 12, 2002
6.806
6.908
6.806
6.829
19,873
+0.12(+1.78%)
Sep 11, 2002
6.687
6.709
6.687
6.709
2,110
-0.09(-1.34%)
Sep 10, 2002
6.823
6.823
6.681
6.800
4,590,356
+0.03(+0.50%)
Sep 09, 2002
6.749
6.834
6.749
6.766
5,979
+0.02(+0.25%)
Sep 06, 2002
6.823
6.851
6.749
6.749
71,581
+0.01(+0.17%)
Sep 05, 2002
6.780
6.931
6.715
6.738
17,587
+0.03(+0.42%)
Sep 04, 2002
6.681
6.809
6.681
6.709
3,165
+0.02(+0.34%)
Sep 03, 2002
6.510
7.011
6.510
6.687
14,949
+0.18(+2.71%)
Aug 30, 2002
6.510
6.567
6.510
6.510
7,738
-0.03(-0.52%)
Aug 29, 2002
6.709
6.823
6.414
6.544
38,692
-0.16(-2.46%)
Aug 28, 2002
6.709
6.914
6.709
6.709
24,446
-0.02(-0.25%)
Aug 27, 2002
6.738
6.823
6.709
6.726
13,718
-0.10(-1.42%)
Aug 26, 2002
6.829
6.851
6.778
6.823
4,396
+0.02(+0.33%)
Aug 23, 2002
6.886
7.028
6.800
6.800
6,331
-0.09(-1.24%)
Aug 22, 2002
6.482
6.886
6.425
6.886
26,717
+0.40(+6.13%)
Aug 21, 2002
6.482
6.510
6.351
6.488
78,264
+0.01(+0.18%)
Aug 20, 2002
6.397
6.482
6.380
6.476
10,904
-0.07(-1.04%)
Aug 16, 2002
6.203
6.550
6.198
6.544
2,427,084
+0.32(+5.11%)
Aug 15, 2002
6.567
6.851
6.220
6.226
25,853
-0.26(-3.95%)
Aug 14, 2002
6.482
6.567
6.345
6.482
10,904
-0.02(-0.26%)
Aug 13, 2002
6.453
6.704
6.368
6.499
73,340
+0.15(+2.33%)
Aug 12, 2002
6.652
6.675
6.294
6.351
25,730
-0.42(-6.13%)
Aug 07, 2002
6.823
6.823
6.544
6.766
20,929
+0.03(+0.42%)
Aug 06, 2002
6.738
6.817
6.738
6.738
5,979
+0.00(+0.00%)
Aug 05, 2002
6.681
6.823
6.681
6.738
1,055,254
-0.09(-1.25%)
Aug 02, 2002
6.681
6.851
6.630
6.823
7,386
+0.14(+2.13%)
Aug 01, 2002
6.766
6.823
6.681
6.681
8,793
-0.27(-3.92%)
Jul 31, 2002
7.022
7.079
6.795
6.954
6,331
-0.13(-1.77%)
Jul 30, 2002
6.920
7.090
6.800
7.079
24,974
+0.23(+3.32%)
Jul 29, 2002
7.045
7.050
6.840
6.851
19,346
+0.03(+0.42%)
Jul 26, 2002
6.709
6.908
6.544
6.823
27,436
+0.31(+4.80%)
Jul 25, 2002
6.425
6.567
6.254
6.510
13,190
+0.20(+3.15%)
Jul 24, 2002
6.397
6.539
6.283
6.311
9,497
-0.23(-3.48%)
Jul 23, 2002
6.886
6.994
6.539
6.539
40,451
-0.43(-6.12%)
Jul 22, 2002
7.153
7.153
6.965
6.965
19,170
-0.34(-4.67%)
Jul 19, 2002
7.267
7.306
7.124
7.306
2,989
-0.09(-1.15%)
Jul 17, 2002
7.619
7.619
7.392
7.392
19,873
-0.19(-2.48%)
Jul 12, 2002
7.676
7.761
7.534
7.579
2,814
-0.32(-4.10%)
Jul 11, 2002
7.966
7.966
7.448
7.903
21,280
-0.07(-0.86%)
Jul 10, 2002
8.102
8.102
7.750
7.972
11,431
-0.18(-2.23%)
Jul 09, 2002
8.057
8.153
8.057
8.153
3,165
-0.01(-0.07%)
Jul 08, 2002
8.159
8.159
8.159
8.159
1,407
+0.00(+0.00%)
Jul 05, 2002
8.159
8.159
8.159
8.159
175
+0.10(+1.21%)
Jul 04, 2002
8.052
8.062
8.052
8.062
527
+0.00(+0.00%)
Jul 03, 2002
8.052
8.062
8.052
8.062
527
-0.09(-1.07%)
Jul 02, 2002
8.051
8.149
8.051
8.149
2,462
+0.02(+0.22%)
Jul 01, 2002
8.153
8.159
8.057
8.131
14,949
-0.02(-0.21%)
Jun 28, 2002
8.018
8.159
8.017
8.148
18,115
+0.07(+0.92%)
Jun 27, 2002
7.989
8.074
7.790
8.074
11,607
+0.06(+0.71%)
Jun 26, 2002
7.903
8.018
7.903
8.017
5,100
-0.11(-1.40%)
Jun 25, 2002
8.045
8.131
8.045
8.131
57,159
+0.00(+0.00%)
Jun 21, 2002
8.131
8.131
8.131
8.131
10,552
+0.05(+0.57%)
Jun 20, 2002
7.989
8.085
7.960
8.085
5,452
+0.01(+0.13%)
Jun 19, 2002
8.279
8.301
8.074
8.074
10,728
-0.38(-4.51%)
Jun 18, 2002
8.216
8.472
8.159
8.455
1,934
-0.02(-0.20%)
Jun 17, 2002
8.415
8.472
8.279
8.472
3,869
+0.14(+1.71%)
Jun 14, 2002
8.358
8.358
8.244
8.330
6,155
+0.12(+1.45%)
Jun 12, 2002
8.102
8.210
8.102
8.210
2,638
+0.11(+1.33%)
Jun 11, 2002
8.244
8.409
8.102
8.102
26,205
+0.00(+0.00%)
Jun 10, 2002
8.671
8.677
8.057
8.102
24,094
-0.54(-6.25%)
Jun 07, 2002
8.762
8.762
8.642
8.642
4,748
-0.13(-1.49%)
Jun 06, 2002
8.785
8.841
8.756
8.773
1,055
-0.07(-0.77%)
Jun 05, 2002
8.807
8.870
8.807
8.841
4,748
-0.06(-0.64%)
May 31, 2002
8.893
8.898
8.870
8.898
13,542
+0.03(+0.32%)
May 28, 2002
8.813
8.927
8.813
8.870
13,366
-0.10(-1.08%)
May 27, 2002
8.853
8.967
8.853
8.967
2,814
+0.00(+0.00%)
May 24, 2002
8.853
8.967
8.853
8.967
2,814
-0.01(-0.13%)
May 23, 2002
8.989
8.989
8.898
8.978
7,210
-0.02(-0.20%)
May 22, 2002
8.898
9.012
8.881
8.996
5,979
+0.09(+1.03%)
May 21, 2002
9.069
9.080
8.887
8.904
12,663
-0.16(-1.82%)
May 20, 2002
8.927
9.069
8.813
9.069
48,189
+0.14(+1.59%)
May 17, 2002
8.944
9.126
8.938
8.927
79,319
-0.06(-0.63%)
May 16, 2002
8.819
8.984
8.756
8.984
13,894
+0.23(+2.60%)
May 15, 2002
8.768
8.768
8.756
8.756
879
-0.06(-0.65%)
May 14, 2002
8.814
8.814
8.814
8.813
3,869
+0.00(+0.00%)
May 13, 2002
8.756
8.921
8.756
8.813
12,838
-0.10(-1.08%)
May 10, 2002
8.722
8.967
8.642
8.910
21,632
+0.21(+2.42%)
May 09, 2002
8.586
8.699
8.586
8.699
2,638
-0.02(-0.20%)
May 08, 2002
8.557
8.716
8.557
8.716
11,959
+0.05(+0.59%)
May 07, 2002
8.813
8.813
8.586
8.665
15,301
-0.18(-1.99%)
May 06, 2002
8.847
8.927
8.841
8.841
15,125
+0.00(+0.00%)
May 03, 2002
8.870
8.926
8.841
8.841
3,869
-0.17(-1.89%)
May 02, 2002
8.926
9.012
8.926
9.012
351
+0.23(+2.59%)
May 01, 2002
8.802
8.967
8.785
8.785
6,331
-0.17(-1.90%)
Apr 30, 2002
8.927
9.040
8.756
8.955
14,597
-0.09(-0.94%)
Apr 29, 2002
8.904
9.040
8.904
9.040
1,407
+0.00(+0.00%)
Apr 26, 2002
9.058
9.097
8.904
9.040
2,989
-0.02(-0.19%)
Apr 25, 2002
8.984
9.063
8.984
9.058
5,452
-0.13(-1.36%)
Apr 24, 2002
9.012
9.183
8.904
9.183
10,552
+0.15(+1.64%)
Apr 23, 2002
9.063
9.063
8.739
9.035
4,748
-0.03(-0.38%)
Apr 22, 2002
9.040
9.069
8.881
9.069
7,210
+0.03(+0.31%)
Apr 19, 2002
9.063
9.063
9.040
9.040
1,407
-0.03(-0.31%)
Apr 18, 2002
8.938
9.069
8.927
9.069
3,341
+0.20(+2.24%)
Apr 17, 2002
8.898
8.921
8.773
8.870
21,105
-0.01(-0.17%)
Apr 16, 2002
8.756
8.984
8.705
8.885
8,617
-0.01(-0.15%)
Apr 15, 2002
8.756
8.921
8.700
8.898
1,934
+0.23(+2.62%)
Apr 12, 2002
8.756
8.927
8.671
8.671
4,221
-0.09(-0.97%)
Apr 11, 2002
8.796
8.898
8.756
8.756
7,738
-0.01(-0.13%)
Apr 10, 2002
8.366
8.768
8.364
8.768
65,249
+0.36(+4.26%)
Apr 09, 2002
8.330
8.409
8.330
8.409
2,286
+0.11(+1.30%)
Apr 08, 2002
8.250
8.337
8.244
8.301
18,818
-0.09(-1.02%)
Apr 05, 2002
8.387
8.387
8.358
8.387
1,758
+0.00(+0.00%)
Apr 04, 2002
8.387
8.387
8.387
8.387
2,989
+0.03(+0.34%)
Apr 03, 2002
8.384
8.384
8.358
8.358
2,814
+0.00(+0.00%)
Apr 02, 2002
8.358
8.386
8.358
8.358
2,286
+0.11(+1.31%)
Apr 01, 2002
8.350
8.381
8.244
8.250
25,677
-0.08(-0.96%)
Mar 29, 2002
8.330
8.330
8.330
8.330
175
+0.00(+0.00%)
Mar 28, 2002
8.330
8.330
8.330
8.330
175
+0.11(+1.38%)
Mar 27, 2002
8.244
8.244
8.216
8.216
4,045
+0.06(+0.70%)
Mar 26, 2002
8.392
8.392
8.159
8.159
703
-0.09(-1.03%)
Mar 25, 2002
8.239
8.244
8.239
8.244
527
+0.09(+1.05%)
Mar 22, 2002
8.330
8.347
8.159
8.159
14,245
-0.18(-2.18%)
Mar 21, 2002
8.341
8.341
8.341
8.341
1,055
+0.00(+0.00%)
Mar 20, 2002
8.198
8.341
8.159
8.341
6,683
+0.15(+1.80%)
Mar 19, 2002
8.159
8.273
8.159
8.193
6,859
+0.03(+0.42%)
Mar 18, 2002
8.159
8.159
8.159
8.159
1,934
+0.00(+0.00%)
Mar 15, 2002
8.165
8.165
8.159
8.159
1,231
+0.00(+0.00%)
Mar 14, 2002
8.159
8.284
8.159
8.159
5,628
+0.00(+0.00%)
Mar 13, 2002
8.159
8.165
8.159
8.159
24,798
-0.01(-0.07%)
Mar 12, 2002
8.159
8.165
8.159
8.165
703
-0.08(-0.97%)
Mar 11, 2002
8.244
8.244
8.159
8.244
32,361
+0.09(+1.05%)
Mar 08, 2002
8.159
8.159
8.102
8.159
49,772
+0.00(+0.00%)
Mar 07, 2002
8.330
8.330
8.074
8.159
5,979
-0.19(-2.25%)
Mar 06, 2002
8.159
8.347
8.131
8.347
54,873
+0.16(+1.94%)
Mar 05, 2002
8.159
8.381
8.159
8.188
2,462
-0.06(-0.69%)
Mar 04, 2002
8.159
8.244
8.159
8.244
1,055
+0.07(+0.90%)
Mar 01, 2002
8.409
8.415
8.171
8.171
7,914
-0.22(-2.58%)
Feb 28, 2002
8.119
8.387
8.119
8.387
8,969
+0.28(+3.51%)
Feb 27, 2002
8.074
8.102
8.074
8.102
5,276
-0.03(-0.35%)
Feb 26, 2002
8.159
8.159
8.131
8.131
5,276
-0.26(-3.05%)
Feb 25, 2002
8.051
8.409
8.051
8.387
28,843
+0.34(+4.24%)
Feb 22, 2002
8.045
8.045
8.045
8.045
2,638
+0.00(+0.00%)
Feb 21, 2002
8.205
8.205
8.045
8.045
1,231
+0.00(+0.00%)
Feb 20, 2002
8.114
8.176
8.045
8.045
4,924
-0.05(-0.56%)
Feb 19, 2002
8.023
8.091
8.023
8.091
1,407
+0.10(+1.28%)
Feb 18, 2002
8.097
8.097
7.989
7.989
8,793
+0.00(+0.00%)
Feb 15, 2002
8.097
8.097
7.989
7.989
8,793
-0.03(-0.35%)
Feb 14, 2002
8.011
8.131
7.989
8.017
8,617
+0.00(+0.00%)
Feb 13, 2002
8.017
8.017
8.017
8.017
351
-0.05(-0.63%)
Feb 12, 2002
7.989
8.080
7.989
8.068
6,155
+0.05(+0.64%)
Feb 11, 2002
7.989
8.068
7.989
8.017
4,221
+0.00(+0.00%)
Feb 08, 2002
8.074
8.074
8.011
8.017
13,014
+0.00(+0.00%)
Feb 07, 2002
8.011
8.017
8.011
8.017
14,949
+0.03(+0.43%)
Feb 06, 2002
7.983
8.011
7.983
7.983
7,562
+0.00(+0.00%)
Feb 05, 2002
7.983
7.983
7.983
7.983
2,286
+0.01(+0.14%)
Feb 04, 2002
8.068
8.068
7.972
7.972
879
-0.05(-0.57%)
Feb 01, 2002
7.824
8.045
7.824
8.017
14,070
+0.00(+0.00%)
Jan 31, 2002
7.972
8.068
7.972
8.017
8,617
+0.03(+0.36%)
Jan 30, 2002
8.068
8.068
7.932
7.989
12,311
+0.00(+0.00%)
Jan 29, 2002
7.960
7.989
7.960
7.989
4,748
+0.03(+0.36%)
Jan 28, 2002
8.017
8.017
7.960
7.960
6,331
+0.00(+0.00%)
Jan 25, 2002
7.989
8.017
7.932
7.960
50,652
-0.03(-0.36%)
Jan 24, 2002
7.989
8.000
7.989
7.989
1,582
-0.06(-0.71%)
Jan 23, 2002
8.102
8.102
7.960
8.045
13,014
-0.14(-1.74%)
Jan 22, 2002
7.997
8.188
7.994
8.188
4,396
+0.11(+1.41%)
Jan 21, 2002
7.846
8.074
7.846
8.074
1,582
+0.00(+0.00%)
Jan 18, 2002
7.846
8.074
7.846
8.074
1,582
+0.26(+3.27%)
Jan 17, 2002
7.818
7.818
7.647
7.818
5,452
+0.00(+0.00%)
Jan 16, 2002
7.733
7.818
7.619
7.818
3,517
+0.17(+2.23%)
Jan 15, 2002
7.630
7.704
7.630
7.647
26,205
+0.07(+0.98%)
Jan 14, 2002
7.670
7.670
7.574
7.574
25,853
+0.03(+0.38%)
Jan 11, 2002
7.534
7.568
7.534
7.545
13,894
-0.02(-0.30%)
Jan 10, 2002
7.392
7.625
7.392
7.568
20,577
-0.55(-6.79%)
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
.