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 (%)
Apr 30, 2002
8.844
8.957
8.675
8.872
14,733
-0.08(-0.94%)
Apr 29, 2002
8.822
8.957
8.822
8.957
1,420
+0.00(+0.00%)
Apr 26, 2002
8.974
9.013
8.822
8.957
3,017
-0.02(-0.19%)
Apr 25, 2002
8.901
8.980
8.901
8.974
5,502
-0.12(-1.36%)
Apr 24, 2002
8.929
9.098
8.822
9.098
10,650
+0.15(+1.64%)
Apr 23, 2002
8.980
8.980
8.658
8.951
4,792
-0.03(-0.38%)
Apr 22, 2002
8.957
8.985
8.799
8.985
7,278
+0.03(+0.31%)
Apr 19, 2002
8.980
8.980
8.957
8.957
1,420
-0.03(-0.31%)
Apr 18, 2002
8.856
8.985
8.844
8.985
3,372
+0.20(+2.24%)
Apr 17, 2002
8.816
8.839
8.692
8.788
21,301
-0.01(-0.17%)
Apr 16, 2002
8.675
8.901
8.625
8.803
8,698
-0.01(-0.15%)
Apr 15, 2002
8.675
8.839
8.620
8.816
1,952
+0.22(+2.62%)
Apr 12, 2002
8.675
8.844
8.591
8.591
4,260
-0.08(-0.97%)
Apr 11, 2002
8.715
8.816
8.675
8.675
7,810
-0.01(-0.13%)
Apr 10, 2002
8.289
8.687
8.287
8.687
65,858
+0.35(+4.26%)
Apr 09, 2002
8.253
8.332
8.253
8.332
2,307
+0.11(+1.30%)
Apr 08, 2002
8.174
8.260
8.168
8.225
18,994
-0.08(-1.02%)
Apr 05, 2002
8.309
8.309
8.281
8.309
1,775
+0.00(+0.00%)
Apr 04, 2002
8.309
8.309
8.309
8.309
3,017
+0.03(+0.34%)
Apr 03, 2002
8.306
8.306
8.281
8.281
2,840
+0.00(+0.00%)
Apr 02, 2002
8.281
8.309
8.281
8.281
2,307
+0.11(+1.31%)
Apr 01, 2002
8.273
8.304
8.168
8.174
25,917
-0.08(-0.96%)
Mar 29, 2002
8.253
8.253
8.253
8.253
177
+0.00(+0.00%)
Mar 28, 2002
8.253
8.253
8.253
8.253
177
+0.11(+1.38%)
Mar 27, 2002
8.168
8.168
8.140
8.140
4,082
+0.06(+0.70%)
Mar 26, 2002
8.315
8.315
8.084
8.084
710
-0.08(-1.03%)
Mar 25, 2002
8.163
8.168
8.163
8.168
532
+0.08(+1.05%)
Mar 22, 2002
8.253
8.270
8.084
8.084
14,378
-0.18(-2.18%)
Mar 21, 2002
8.264
8.264
8.264
8.264
1,065
+0.00(+0.00%)
Mar 20, 2002
8.123
8.264
8.084
8.264
6,745
+0.15(+1.80%)
Mar 19, 2002
8.084
8.196
8.084
8.118
6,923
+0.03(+0.42%)
Mar 18, 2002
8.084
8.084
8.084
8.084
1,952
+0.00(+0.00%)
Mar 15, 2002
8.089
8.089
8.084
8.084
1,242
+0.00(+0.00%)
Mar 14, 2002
8.084
8.208
8.084
8.084
5,680
+0.00(+0.00%)
Mar 13, 2002
8.084
8.089
8.084
8.084
25,029
-0.01(-0.07%)
Mar 12, 2002
8.084
8.089
8.084
8.089
710
-0.08(-0.97%)
Mar 11, 2002
8.168
8.168
8.084
8.168
32,662
+0.08(+1.05%)
Mar 08, 2002
8.084
8.084
8.027
8.084
50,236
+0.00(+0.00%)
Mar 07, 2002
8.253
8.253
7.999
8.084
6,035
-0.19(-2.25%)
Mar 06, 2002
8.084
8.270
8.056
8.270
55,384
+0.16(+1.94%)
Mar 05, 2002
8.084
8.304
8.084
8.112
2,485
-0.06(-0.69%)
Mar 04, 2002
8.084
8.168
8.084
8.168
1,065
+0.07(+0.90%)
Mar 01, 2002
8.332
8.337
8.095
8.095
7,988
-0.21(-2.58%)
Feb 28, 2002
8.044
8.309
8.044
8.309
9,053
+0.28(+3.51%)
Feb 27, 2002
7.999
8.027
7.999
8.027
5,325
-0.03(-0.35%)
Feb 26, 2002
8.084
8.084
8.056
8.056
5,325
-0.25(-3.05%)
Feb 25, 2002
7.977
8.332
7.977
8.309
29,112
+0.34(+4.24%)
Feb 22, 2002
7.971
7.971
7.971
7.971
2,662
+0.00(+0.00%)
Feb 21, 2002
8.129
8.129
7.971
7.971
1,242
+0.00(+0.00%)
Feb 20, 2002
8.039
8.101
7.971
7.971
4,970
-0.05(-0.56%)
Feb 19, 2002
7.949
8.016
7.949
8.016
1,420
+0.10(+1.28%)
Feb 18, 2002
8.022
8.022
7.915
7.915
8,875
+0.00(+0.00%)
Feb 15, 2002
8.022
8.022
7.915
7.915
8,875
-0.03(-0.35%)
Feb 14, 2002
7.937
8.056
7.915
7.943
8,698
+0.00(+0.00%)
Feb 13, 2002
7.943
7.943
7.943
7.943
355
-0.05(-0.63%)
Feb 12, 2002
7.915
8.005
7.915
7.994
6,213
+0.05(+0.64%)
Feb 11, 2002
7.915
7.994
7.915
7.943
4,260
+0.00(+0.00%)
Feb 08, 2002
7.999
7.999
7.937
7.943
13,136
+0.00(+0.00%)
Feb 07, 2002
7.937
7.943
7.937
7.943
15,088
+0.03(+0.43%)
Feb 06, 2002
7.909
7.937
7.909
7.909
7,633
+0.00(+0.00%)
Feb 05, 2002
7.909
7.909
7.909
7.909
2,307
+0.01(+0.14%)
Feb 04, 2002
7.994
7.994
7.898
7.898
887
-0.05(-0.57%)
Feb 01, 2002
7.751
7.971
7.751
7.943
14,201
+0.00(+0.00%)
Jan 31, 2002
7.898
7.994
7.898
7.943
8,698
+0.03(+0.36%)
Jan 30, 2002
7.994
7.994
7.858
7.915
12,426
+0.00(+0.00%)
Jan 29, 2002
7.887
7.915
7.887
7.915
4,792
+0.03(+0.36%)
Jan 28, 2002
7.943
7.943
7.887
7.887
6,390
+0.00(+0.00%)
Jan 25, 2002
7.915
7.943
7.858
7.887
51,124
-0.03(-0.36%)
Jan 24, 2002
7.915
7.926
7.915
7.915
1,597
-0.06(-0.71%)
Jan 23, 2002
8.027
8.027
7.887
7.971
13,136
-0.14(-1.74%)
Jan 22, 2002
7.923
8.112
7.920
8.112
4,437
+0.11(+1.41%)
Jan 21, 2002
7.774
7.999
7.774
7.999
1,597
+0.00(+0.00%)
Jan 18, 2002
7.774
7.999
7.774
7.999
1,597
+0.25(+3.27%)
Jan 17, 2002
7.746
7.746
7.577
7.746
5,502
+0.00(+0.00%)
Jan 16, 2002
7.661
7.746
7.549
7.746
3,550
+0.17(+2.23%)
Jan 15, 2002
7.560
7.633
7.560
7.577
26,449
+0.07(+0.98%)
Jan 14, 2002
7.599
7.599
7.504
7.504
26,094
+0.03(+0.38%)
Jan 11, 2002
7.464
7.498
7.464
7.475
14,023
-0.02(-0.30%)
Jan 10, 2002
7.323
7.554
7.323
7.498
20,769
-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
.