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
)
50.33
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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%)
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
.