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
)
53.84
+0.83 (+1.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2009
10.79
10.58
10.58
10.58
12,602
-0.19(-1.75%)
Dec 30, 2009
10.66
10.80
10.58
10.77
18,696
+0.10(+0.94%)
Dec 29, 2009
10.71
10.77
10.56
10.67
4,787
-0.01(-0.12%)
Dec 28, 2009
10.69
10.79
10.54
10.68
4,401
+0.00(+0.00%)
Dec 24, 2009
10.68
10.68
10.68
10.68
400
+0.06(+0.53%)
Dec 23, 2009
10.70
10.74
10.63
10.63
17,656
-0.01(-0.06%)
Dec 22, 2009
10.81
10.84
10.59
10.63
21,690
-0.15(-1.39%)
Dec 21, 2009
10.81
10.84
10.41
10.78
11,177
-0.06(-0.58%)
Dec 18, 2009
10.69
10.84
10.47
10.84
93,757
+0.31(+2.91%)
Dec 17, 2009
10.71
10.74
10.54
10.54
9,864
+0.03(+0.30%)
Dec 16, 2009
10.65
10.81
10.51
10.51
10,359
-0.14(-1.35%)
Dec 15, 2009
10.66
10.93
10.54
10.65
25,077
+0.02(+0.18%)
Dec 14, 2009
10.81
10.93
10.50
10.63
18,900
-0.14(-1.28%)
Dec 11, 2009
10.66
10.86
10.51
10.77
12,691
+0.15(+1.42%)
Dec 10, 2009
10.73
11.06
10.36
10.62
16,212
-0.07(-0.64%)
Dec 09, 2009
10.39
10.78
10.39
10.69
8,603
+0.33(+3.21%)
Dec 08, 2009
10.20
10.64
10.14
10.36
26,849
+0.10(+0.98%)
Dec 07, 2009
10.31
10.31
9.880
10.26
11,271
-0.06(-0.55%)
Dec 04, 2009
10.27
10.31
10.05
10.31
16,341
+0.13(+1.23%)
Dec 03, 2009
10.03
10.27
9.835
10.19
15,081
+0.14(+1.44%)
Dec 02, 2009
10.16
10.22
9.923
10.04
21,100
-0.04(-0.44%)
Dec 01, 2009
10.16
10.29
9.735
10.09
30,060
+0.01(+0.12%)
Nov 30, 2009
9.867
10.19
9.748
10.07
34,669
+0.21(+2.10%)
Nov 27, 2009
9.886
10.13
9.867
9.867
8,091
-0.19(-1.87%)
Nov 25, 2009
9.792
10.18
9.779
10.05
17,933
+0.04(+0.38%)
Nov 24, 2009
10.02
10.02
9.867
10.02
13,305
+0.00(+0.00%)
Nov 23, 2009
9.961
10.03
9.861
10.02
12,538
+0.12(+1.20%)
Nov 20, 2009
10.07
10.18
9.666
9.898
18,413
-0.17(-1.68%)
Nov 19, 2009
10.15
10.19
10.02
10.07
19,447
-0.14(-1.35%)
Nov 18, 2009
9.886
10.31
9.886
10.21
34,267
+0.18(+1.75%)
Nov 17, 2009
9.710
10.03
9.710
10.03
21,398
+0.06(+0.63%)
Nov 16, 2009
9.735
9.967
9.510
9.967
21,293
+0.23(+2.32%)
Nov 13, 2009
9.861
9.917
9.604
9.741
10,096
+0.00(+0.00%)
Nov 12, 2009
9.930
9.961
9.741
9.741
14,586
-0.04(-0.38%)
Nov 11, 2009
9.741
9.967
9.741
9.779
42,325
-0.06(-0.57%)
Nov 10, 2009
10.01
10.02
9.835
9.835
9,737
-0.18(-1.75%)
Nov 09, 2009
9.967
10.01
9.917
10.01
16,992
+0.12(+1.20%)
Nov 06, 2009
9.904
9.961
9.754
9.892
33,141
-0.09(-0.94%)
Nov 05, 2009
9.886
10.02
9.817
9.986
24,713
+0.16(+1.66%)
Nov 04, 2009
9.961
10.01
9.741
9.823
12,552
-0.20(-2.00%)
Nov 03, 2009
9.535
10.02
9.478
10.02
53,633
+0.43(+4.51%)
Nov 02, 2009
9.415
9.683
9.359
9.591
44,716
+0.16(+1.73%)
Oct 30, 2009
9.585
9.754
9.321
9.428
97,965
-0.23(-2.34%)
Oct 29, 2009
9.390
9.654
9.390
9.654
35,620
+0.29(+3.08%)
Oct 28, 2009
9.622
9.873
9.365
9.365
29,631
-0.21(-2.23%)
Oct 27, 2009
9.491
9.898
9.491
9.578
25,949
+0.07(+0.73%)
Oct 26, 2009
9.409
9.716
9.409
9.510
60,649
+0.08(+0.80%)
Oct 23, 2009
9.842
9.917
9.328
9.434
46,081
-0.53(-5.35%)
Oct 22, 2009
9.466
9.967
9.466
9.967
19,283
+0.23(+2.38%)
Oct 21, 2009
9.510
9.892
9.510
9.735
27,565
+0.25(+2.64%)
Oct 20, 2009
9.779
9.817
9.466
9.484
26,203
-0.28(-2.83%)
Oct 19, 2009
9.553
9.917
9.278
9.760
35,146
+0.29(+3.11%)
Oct 16, 2009
9.698
9.848
9.353
9.466
26,865
-0.25(-2.58%)
Oct 15, 2009
9.911
9.930
9.409
9.716
19,948
-0.24(-2.39%)
Oct 14, 2009
9.553
9.955
9.553
9.955
7,264
+0.41(+4.27%)
Oct 13, 2009
9.817
9.854
9.547
9.547
3,772
-0.32(-3.24%)
Oct 12, 2009
9.578
9.904
9.566
9.867
22,387
+0.09(+0.90%)
Oct 09, 2009
9.698
9.961
9.672
9.779
10,873
-0.03(-0.26%)
Oct 08, 2009
9.992
10.03
9.723
9.804
20,358
-0.19(-1.88%)
Oct 07, 2009
9.886
9.992
9.842
9.992
13,454
+0.12(+1.21%)
Oct 06, 2009
9.353
9.873
9.353
9.873
24,783
+0.52(+5.56%)
Oct 05, 2009
9.365
9.390
9.271
9.353
6,352
+0.00(+0.00%)
Oct 02, 2009
9.516
9.578
9.033
9.353
24,718
-0.21(-2.23%)
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
.