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
)
51.75
-0.85 (-1.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2009
8.776
8.807
8.588
8.726
28,304
-0.04(-0.50%)
Jun 29, 2009
8.958
8.958
8.538
8.770
70,402
-0.16(-1.82%)
Jun 26, 2009
9.265
9.560
8.494
8.933
1,417,319
-0.22(-2.40%)
Jun 25, 2009
8.933
9.158
8.588
9.152
24,772
+0.45(+5.11%)
Jun 24, 2009
8.933
8.933
8.619
8.707
22,108
-0.09(-1.00%)
Jun 23, 2009
9.334
9.434
8.795
8.795
15,765
-0.64(-6.78%)
Jun 22, 2009
9.259
9.505
9.259
9.434
29,054
-0.04(-0.40%)
Jun 19, 2009
9.597
9.679
9.252
9.472
33,504
-0.08(-0.79%)
Jun 18, 2009
9.478
9.547
9.165
9.547
61,097
+0.07(+0.73%)
Jun 17, 2009
8.933
9.478
8.550
9.478
13,790
+0.51(+5.73%)
Jun 16, 2009
9.140
9.190
8.927
8.964
5,623
-0.14(-1.58%)
Jun 15, 2009
9.334
9.340
9.064
9.108
7,376
-0.42(-4.41%)
Jun 12, 2009
9.528
9.528
9.240
9.528
8,536
+0.06(+0.66%)
Jun 11, 2009
9.528
9.528
9.227
9.466
10,448
+0.01(+0.07%)
Jun 10, 2009
9.268
9.466
9.265
9.459
4,578
+0.04(+0.40%)
Jun 09, 2009
9.409
9.422
8.876
9.422
7,030
+0.02(+0.20%)
Jun 08, 2009
9.146
9.403
9.146
9.403
7,145
+0.04(+0.47%)
Jun 05, 2009
9.278
9.359
9.190
9.359
4,335
-0.03(-0.27%)
Jun 04, 2009
9.378
9.390
9.315
9.384
1,778
+0.18(+1.98%)
Jun 03, 2009
9.290
9.484
9.202
9.202
5,923
-0.26(-2.78%)
Jun 02, 2009
9.541
9.541
9.378
9.466
13,483
+0.00(+0.00%)
Jun 01, 2009
9.541
9.541
9.403
9.466
5,099
-0.01(-0.13%)
May 29, 2009
9.441
9.535
9.403
9.478
24,439
+0.01(+0.13%)
May 28, 2009
9.466
9.466
9.403
9.466
6,061
-0.03(-0.26%)
May 27, 2009
9.491
9.491
9.437
9.491
5,666
-0.00(-0.00%)
May 26, 2009
9.318
9.503
9.318
9.491
25,886
+0.14(+1.54%)
May 22, 2009
9.309
9.541
9.303
9.347
25,482
-0.02(-0.20%)
May 21, 2009
9.259
9.560
9.215
9.365
26,125
-0.07(-0.73%)
May 20, 2009
9.353
9.713
9.353
9.434
117,162
+0.04(+0.47%)
May 19, 2009
9.378
9.390
9.372
9.390
5,037
+0.02(+0.20%)
May 18, 2009
9.403
9.403
9.278
9.372
4,961
-0.02(-0.20%)
May 15, 2009
8.688
9.390
8.682
9.390
12,939
+0.80(+9.34%)
May 14, 2009
8.563
8.588
8.325
8.588
9,068
+0.11(+1.26%)
May 13, 2009
8.438
8.607
8.438
8.481
4,147
-0.12(-1.38%)
May 12, 2009
8.682
8.682
8.381
8.601
11,227
+0.01(+0.15%)
May 11, 2009
8.757
8.757
8.575
8.588
13,146
-0.04(-0.51%)
May 08, 2009
8.657
8.657
8.607
8.632
8,406
+0.01(+0.15%)
May 07, 2009
8.149
8.745
8.149
8.619
7,569
+0.51(+6.26%)
May 06, 2009
8.043
8.112
7.804
8.112
5,264
+0.28(+3.52%)
May 05, 2009
7.623
7.917
7.297
7.836
20,956
+0.16(+2.12%)
May 04, 2009
7.667
7.673
7.209
7.673
8,312
+0.16(+2.08%)
May 01, 2009
7.353
7.516
7.347
7.516
6,465
+0.26(+3.63%)
Apr 30, 2009
6.808
7.253
6.808
7.253
51,229
+0.23(+3.30%)
Apr 29, 2009
7.102
7.102
6.739
7.021
14,476
+0.05(+0.68%)
Apr 28, 2009
6.895
6.996
6.769
6.973
17,667
-0.17(-2.34%)
Apr 27, 2009
7.159
7.359
7.121
7.140
4,466
-0.09(-1.21%)
Apr 24, 2009
6.895
7.704
6.852
7.228
10,528
+0.33(+4.82%)
Apr 23, 2009
6.250
6.902
6.237
6.895
64,720
+0.75(+12.24%)
Apr 22, 2009
5.987
6.262
5.987
6.143
6,698
+0.03(+0.41%)
Apr 21, 2009
5.993
6.143
5.993
6.118
30,087
+0.04(+0.62%)
Apr 20, 2009
6.081
6.081
6.081
6.081
1,036
+0.00(+0.00%)
Apr 17, 2009
6.237
6.237
6.081
6.081
9,037
-0.03(-0.51%)
Apr 16, 2009
6.181
6.181
5.921
6.112
8,191
-0.03(-0.41%)
Apr 15, 2009
6.237
6.244
6.118
6.137
155,142
+0.01(+0.10%)
Apr 14, 2009
6.237
6.237
6.118
6.131
1,435
-0.01(-0.10%)
Apr 13, 2009
5.955
6.137
5.955
6.137
3,190
+0.09(+1.45%)
Apr 09, 2009
6.250
6.250
5.955
6.049
151,699
-0.09(-1.43%)
Apr 08, 2009
6.200
6.200
5.987
6.137
2,719
+0.09(+1.45%)
Apr 07, 2009
5.987
6.231
5.987
6.049
2,204
-0.01(-0.10%)
Apr 06, 2009
6.250
6.250
5.968
6.056
5,104
-0.15(-2.42%)
Apr 03, 2009
6.250
6.250
6.143
6.206
22,617
-0.04(-0.70%)
Apr 02, 2009
6.250
6.250
6.056
6.250
3,158
+0.17(+2.78%)
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
.