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
)
58.41
+2.00 (+3.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2009
9.076
9.384
8.932
9.233
26,938
+0.06(+0.62%)
Jul 30, 2009
8.831
9.227
8.687
9.176
22,189
+0.48(+5.56%)
Jul 29, 2009
9.158
9.239
8.474
8.693
31,624
-0.49(-5.34%)
Jul 28, 2009
9.070
9.233
8.950
9.183
15,413
+0.00(+0.00%)
Jul 27, 2009
9.001
9.233
8.944
9.183
15,008
+0.17(+1.88%)
Jul 24, 2009
8.825
9.013
8.825
9.013
14,768
+0.14(+1.63%)
Jul 23, 2009
8.693
9.107
8.564
8.869
33,087
+0.05(+0.57%)
Jul 22, 2009
8.825
8.944
8.542
8.818
13,958
-0.02(-0.21%)
Jul 21, 2009
8.963
9.095
8.197
8.837
43,221
-0.13(-1.40%)
Jul 20, 2009
8.837
8.982
8.566
8.963
41,745
+0.18(+2.07%)
Jul 17, 2009
8.712
8.850
8.699
8.781
15,540
+0.03(+0.29%)
Jul 16, 2009
8.680
8.767
8.542
8.756
31,065
+0.06(+0.72%)
Jul 15, 2009
8.687
8.787
8.456
8.693
76,289
+0.06(+0.65%)
Jul 14, 2009
8.856
8.856
8.473
8.636
52,530
+0.00(+0.00%)
Jul 13, 2009
8.599
8.913
8.391
8.636
21,600
+0.04(+0.44%)
Jul 10, 2009
8.366
8.705
8.354
8.599
8,571
+0.24(+2.86%)
Jul 09, 2009
8.693
8.916
8.316
8.360
15,841
-0.30(-3.48%)
Jul 08, 2009
8.982
8.988
8.611
8.661
43,335
-0.15(-1.71%)
Jul 07, 2009
9.239
9.252
8.668
8.812
97,150
-0.26(-2.91%)
Jul 06, 2009
8.894
9.120
8.850
9.076
28,742
+0.26(+2.92%)
Jul 02, 2009
9.151
9.151
8.561
8.818
33,738
-0.34(-3.70%)
Jul 01, 2009
8.756
9.321
8.379
9.158
60,501
+0.41(+4.74%)
Jun 30, 2009
8.793
8.825
8.605
8.743
28,248
-0.04(-0.50%)
Jun 29, 2009
8.975
8.975
8.555
8.787
70,264
-0.16(-1.82%)
Jun 26, 2009
9.283
9.578
8.511
8.950
1,414,537
-0.22(-2.40%)
Jun 25, 2009
8.950
9.176
8.605
9.170
24,723
+0.45(+5.11%)
Jun 24, 2009
8.950
8.950
8.636
8.724
22,065
-0.09(-1.00%)
Jun 23, 2009
9.352
9.453
8.812
8.812
15,734
-0.64(-6.78%)
Jun 22, 2009
9.277
9.524
9.277
9.453
28,997
-0.04(-0.40%)
Jun 19, 2009
9.616
9.698
9.271
9.491
33,439
-0.08(-0.79%)
Jun 18, 2009
9.497
9.566
9.183
9.566
60,977
+0.07(+0.73%)
Jun 17, 2009
8.950
9.497
8.567
9.497
13,763
+0.52(+5.73%)
Jun 16, 2009
9.158
9.208
8.944
8.982
5,612
-0.14(-1.58%)
Jun 15, 2009
9.352
9.359
9.082
9.126
7,361
-0.42(-4.41%)
Jun 12, 2009
9.547
9.547
9.258
9.547
8,519
+0.06(+0.66%)
Jun 11, 2009
9.547
9.547
9.246
9.484
10,428
+0.01(+0.07%)
Jun 10, 2009
9.286
9.484
9.283
9.478
4,569
+0.04(+0.40%)
Jun 09, 2009
9.428
9.440
8.894
9.440
7,016
+0.02(+0.20%)
Jun 08, 2009
9.164
9.421
9.164
9.421
7,131
+0.04(+0.47%)
Jun 05, 2009
9.296
9.377
9.208
9.377
4,327
-0.03(-0.27%)
Jun 04, 2009
9.396
9.409
9.334
9.403
1,775
+0.18(+1.98%)
Jun 03, 2009
9.308
9.503
9.220
9.220
5,911
-0.26(-2.78%)
Jun 02, 2009
9.560
9.560
9.396
9.484
13,456
+0.00(+0.00%)
Jun 01, 2009
9.560
9.560
9.421
9.484
5,089
-0.01(-0.13%)
May 29, 2009
9.459
9.553
9.421
9.497
24,391
+0.01(+0.13%)
May 28, 2009
9.484
9.484
9.421
9.484
6,050
-0.03(-0.26%)
May 27, 2009
9.509
9.509
9.456
9.509
5,655
-0.00(-0.00%)
May 26, 2009
9.337
9.522
9.337
9.509
25,835
+0.14(+1.54%)
May 22, 2009
9.327
9.560
9.321
9.365
25,432
-0.02(-0.20%)
May 21, 2009
9.277
9.578
9.233
9.384
26,074
-0.07(-0.73%)
May 20, 2009
9.371
9.732
9.371
9.453
116,932
+0.04(+0.47%)
May 19, 2009
9.396
9.409
9.390
9.409
5,027
+0.02(+0.20%)
May 18, 2009
9.421
9.421
9.296
9.390
4,951
-0.02(-0.20%)
May 15, 2009
8.705
9.409
8.699
9.409
12,913
+0.80(+9.34%)
May 14, 2009
8.580
8.605
8.341
8.605
9,051
+0.11(+1.26%)
May 13, 2009
8.454
8.624
8.454
8.498
4,139
-0.12(-1.38%)
May 12, 2009
8.699
8.699
8.398
8.617
11,205
+0.01(+0.15%)
May 11, 2009
8.774
8.774
8.592
8.605
13,120
-0.04(-0.51%)
May 08, 2009
8.674
8.674
8.624
8.649
8,390
+0.01(+0.15%)
May 07, 2009
8.165
8.762
8.165
8.636
7,554
+0.51(+6.26%)
May 06, 2009
8.058
8.128
7.820
8.128
5,253
+0.28(+3.52%)
May 05, 2009
7.638
7.933
7.311
7.851
20,915
+0.16(+2.12%)
May 04, 2009
7.682
7.688
7.223
7.688
8,296
+0.16(+2.09%)
May 01, 2009
7.368
7.531
7.361
7.531
6,452
+0.26(+3.63%)
Apr 30, 2009
6.821
7.267
6.821
7.267
51,129
+0.23(+3.30%)
Apr 29, 2009
7.116
7.116
6.752
7.035
14,448
+0.05(+0.68%)
Apr 28, 2009
6.909
7.010
6.783
6.987
17,632
-0.17(-2.34%)
Apr 27, 2009
7.173
7.374
7.135
7.154
4,457
-0.09(-1.21%)
Apr 24, 2009
6.909
7.719
6.865
7.242
10,507
+0.33(+4.82%)
Apr 23, 2009
6.262
6.915
6.250
6.909
64,593
+0.75(+12.24%)
Apr 22, 2009
5.998
6.275
5.998
6.155
6,685
+0.03(+0.41%)
Apr 21, 2009
6.005
6.155
6.005
6.130
30,028
+0.04(+0.62%)
Apr 20, 2009
6.093
6.093
6.093
6.093
1,034
+0.00(+0.00%)
Apr 17, 2009
6.250
6.250
6.093
6.093
9,019
-0.03(-0.51%)
Apr 16, 2009
6.193
6.193
5.932
6.124
8,175
-0.03(-0.41%)
Apr 15, 2009
6.250
6.256
6.130
6.149
154,837
+0.01(+0.10%)
Apr 14, 2009
6.250
6.250
6.130
6.143
1,432
-0.01(-0.10%)
Apr 13, 2009
5.967
6.149
5.967
6.149
3,184
+0.09(+1.45%)
Apr 09, 2009
6.262
6.262
5.967
6.061
151,402
-0.09(-1.43%)
Apr 08, 2009
6.212
6.212
5.998
6.149
2,714
+0.09(+1.45%)
Apr 07, 2009
5.998
6.243
5.998
6.061
2,200
-0.01(-0.10%)
Apr 06, 2009
6.262
6.262
5.979
6.067
5,094
-0.15(-2.42%)
Apr 03, 2009
6.262
6.262
6.155
6.218
22,572
-0.04(-0.70%)
Apr 02, 2009
6.262
6.262
6.067
6.262
3,152
+0.17(+2.78%)
Apr 01, 2009
6.262
6.262
5.866
6.093
12,803
-0.10(-1.67%)
Mar 31, 2009
5.992
6.262
5.992
6.196
8,732
+0.22(+3.62%)
Mar 30, 2009
5.816
6.093
5.816
5.979
4,367
+0.15(+2.59%)
Mar 26, 2009
6.337
6.337
5.829
5.829
5,889
-0.44(-7.01%)
Mar 25, 2009
5.973
6.268
5.973
6.268
7,468
+0.00(+0.00%)
Mar 24, 2009
6.199
6.281
6.162
6.268
5,190
+0.21(+3.53%)
Mar 23, 2009
6.237
6.281
5.672
6.055
3,228
-0.05(-0.82%)
Mar 20, 2009
6.136
6.136
5.621
6.105
2,868
+0.17(+2.86%)
Mar 19, 2009
5.804
5.936
5.540
5.936
22,996
+0.72(+13.86%)
Mar 18, 2009
5.069
5.326
5.069
5.213
41,617
+0.03(+0.61%)
Mar 17, 2009
5.150
5.182
5.025
5.182
8,344
+0.00(+0.00%)
Mar 16, 2009
5.182
5.182
5.150
5.182
17,858
+0.01(+0.12%)
Mar 13, 2009
5.056
5.182
4.868
5.176
9,958
-0.01(-0.12%)
Mar 12, 2009
4.686
5.182
4.686
5.182
4,558
+0.30(+6.18%)
Mar 11, 2009
4.868
4.880
4.717
4.880
3,832
+0.18(+3.88%)
Mar 10, 2009
4.485
4.698
4.459
4.698
1,768
+0.39(+9.04%)
Mar 09, 2009
4.353
4.422
4.083
4.309
9,793
-0.03(-0.58%)
Mar 06, 2009
4.767
4.767
4.334
4.334
20,098
-0.43(-9.09%)
Mar 05, 2009
4.868
4.868
4.711
4.767
41,961
-0.18(-3.68%)
Mar 04, 2009
5.106
5.106
4.755
4.949
6,156
-0.08(-1.50%)
Mar 02, 2009
5.282
5.282
4.937
5.025
23,867
-0.16(-3.03%)
Feb 27, 2009
5.647
5.647
5.182
5.182
2,878
-0.09(-1.79%)
Feb 26, 2009
4.937
5.276
4.937
5.276
5,070
+0.03(+0.60%)
Feb 25, 2009
5.559
5.559
5.188
5.245
20,008
-0.35(-6.18%)
Feb 24, 2009
5.716
5.716
5.590
5.590
8,038
-0.13(-2.20%)
Feb 23, 2009
5.810
5.848
5.716
5.716
15,169
-0.25(-4.21%)
Feb 20, 2009
6.030
6.030
5.747
5.967
17,428
-0.10(-1.66%)
Feb 19, 2009
6.413
6.413
5.998
6.067
2,139
-0.19(-2.96%)
Feb 18, 2009
6.488
6.495
5.998
6.253
9,420
-0.00(-0.05%)
Feb 17, 2009
6.551
6.551
6.023
6.256
1,114
-0.18(-2.83%)
Feb 13, 2009
6.281
6.438
5.973
6.438
3,388
+0.24(+3.80%)
Feb 12, 2009
6.275
6.281
6.199
6.202
955
-0.08(-1.25%)
Feb 11, 2009
5.892
6.281
5.810
6.281
8,748
+0.41(+6.95%)
Feb 10, 2009
6.212
6.212
5.873
5.873
14,247
-0.26(-4.20%)
Feb 09, 2009
6.608
6.608
6.074
6.130
9,826
-0.35(-5.33%)
Feb 06, 2009
6.425
6.476
6.074
6.476
4,239
+0.21(+3.31%)
Feb 05, 2009
6.268
6.268
6.130
6.268
3,418
-0.01(-0.20%)
Feb 04, 2009
6.275
6.294
6.268
6.281
7,600
-0.15(-2.34%)
Feb 03, 2009
6.281
6.432
6.268
6.432
10,151
+0.14(+2.20%)
Feb 02, 2009
6.501
6.702
6.281
6.294
10,955
-0.02(-0.30%)
Jan 30, 2009
6.752
6.752
6.312
6.312
13,416
-0.33(-5.01%)
Jan 29, 2009
6.903
6.903
6.513
6.645
8,482
+0.04(+0.67%)
Jan 28, 2009
6.853
6.878
6.601
6.601
4,782
+0.09(+1.45%)
Jan 27, 2009
6.909
6.909
6.482
6.507
4,906
-0.31(-4.60%)
Jan 26, 2009
6.815
6.821
6.438
6.821
3,913
+0.24(+3.72%)
Jan 23, 2009
6.940
6.940
6.438
6.576
5,460
-0.18(-2.60%)
Jan 22, 2009
7.374
7.374
6.752
6.752
4,704
-0.60(-8.12%)
Jan 21, 2009
7.361
7.361
6.664
7.349
8,017
+0.21(+2.99%)
Jan 20, 2009
7.374
7.374
6.896
7.135
1,372
-0.03(-0.35%)
Jan 16, 2009
7.116
7.242
6.595
7.160
4,639
+0.33(+4.78%)
Jan 15, 2009
7.041
7.041
6.595
6.834
18,517
+0.08(+1.21%)
Jan 14, 2009
7.223
7.511
6.752
6.752
8,097
-0.34(-4.83%)
Jan 13, 2009
7.047
7.518
6.802
7.094
3,316
+0.31(+4.58%)
Jan 12, 2009
7.066
7.537
6.783
6.783
6,183
-0.24(-3.40%)
Jan 09, 2009
7.035
7.035
6.771
7.022
4,695
+0.25(+3.71%)
Jan 08, 2009
6.940
7.035
6.620
6.771
5,464
-0.11(-1.55%)
Jan 07, 2009
6.752
6.896
6.752
6.878
85,337
+0.11(+1.58%)
Jan 06, 2009
6.595
6.896
6.595
6.771
18,492
+0.16(+2.37%)
Jan 05, 2009
6.626
6.626
6.344
6.614
6,005
+0.02(+0.29%)
Jan 02, 2009
6.501
6.809
6.363
6.595
8,981
+0.13(+2.04%)
Dec 31, 2008
6.576
6.576
6.281
6.463
81,218
+0.05(+0.78%)
Dec 30, 2008
6.319
6.450
6.319
6.413
2,568
+0.10(+1.59%)
Dec 29, 2008
6.633
7.107
6.312
6.312
30,926
-0.47(-6.94%)
Dec 26, 2008
6.783
7.192
6.783
6.783
6,838
-0.14(-2.00%)
Dec 24, 2008
7.173
7.185
6.758
6.922
2,426
-0.02(-0.27%)
Dec 23, 2008
6.815
6.940
6.783
6.940
1,432
+0.03(+0.45%)
Dec 22, 2008
6.896
6.953
6.664
6.909
4,789
+0.31(+4.76%)
Dec 19, 2008
6.815
7.097
6.595
6.595
23,076
-0.38(-5.45%)
Dec 18, 2008
7.101
7.101
6.758
6.975
27,304
-0.15(-2.16%)
Dec 17, 2008
7.255
7.342
7.104
7.129
15,846
+0.09(+1.34%)
Dec 16, 2008
6.626
7.054
6.626
7.035
58,350
+0.13(+1.91%)
Dec 15, 2008
7.261
7.261
6.846
6.903
10,552
-0.01(-0.09%)
Dec 12, 2008
7.763
7.763
6.909
6.909
28,842
-0.41(-5.66%)
Dec 11, 2008
7.324
7.324
7.324
7.324
455
+0.01(+0.09%)
Dec 10, 2008
7.223
7.675
7.223
7.317
5,118
+0.09(+1.30%)
Dec 09, 2008
7.694
7.832
7.223
7.223
15,507
-0.57(-7.26%)
Dec 08, 2008
8.058
8.058
7.700
7.788
5,562
+0.09(+1.22%)
Dec 05, 2008
7.971
7.971
7.694
7.694
6,817
-0.08(-0.97%)
Dec 03, 2008
7.770
7.770
7.770
7.770
0
-0.14(-1.83%)
Dec 02, 2008
7.971
7.971
7.914
7.914
2,482
+0.09(+1.20%)
Dec 01, 2008
7.826
7.945
7.820
7.820
3,571
-0.08(-0.95%)
Nov 26, 2008
8.065
7.895
7.895
7.895
1,432
-0.05(-0.63%)
Nov 25, 2008
8.052
8.052
7.788
7.945
2,913
+0.22(+2.85%)
Nov 24, 2008
7.631
8.115
7.261
7.726
18,583
+0.09(+1.23%)
Nov 21, 2008
7.820
7.861
7.619
7.631
7,279
-0.50(-6.18%)
Nov 20, 2008
7.726
8.134
7.569
8.134
22,477
+0.38(+4.86%)
Nov 19, 2008
8.354
8.530
7.726
7.757
11,171
-0.72(-8.52%)
Nov 18, 2008
8.087
8.479
8.002
8.479
12,133
+0.31(+3.85%)
Nov 17, 2008
8.159
8.165
7.851
8.165
3,733
+0.08(+0.93%)
Nov 14, 2008
8.165
8.165
7.851
8.090
1,988
+0.08(+1.02%)
Nov 13, 2008
8.165
8.165
7.864
8.008
8,097
-0.16(-1.92%)
Nov 12, 2008
8.567
8.589
8.165
8.165
1,638
-0.21(-2.51%)
Nov 11, 2008
8.617
8.617
8.165
8.376
3,025
+0.18(+2.18%)
Nov 10, 2008
8.354
8.354
8.197
8.197
3,200
-0.02(-0.23%)
Nov 07, 2008
8.636
8.636
8.190
8.215
34,012
-0.26(-3.04%)
Nov 06, 2008
8.303
8.473
8.027
8.473
21,192
+0.47(+5.89%)
Nov 05, 2008
8.473
8.473
7.933
8.002
1,050
-0.16(-2.00%)
Nov 04, 2008
8.617
8.787
8.165
8.165
3,988
-0.16(-1.89%)
Nov 03, 2008
8.291
8.548
8.291
8.322
4,749
+0.04(+0.46%)
Oct 31, 2008
8.460
8.479
8.228
8.285
13,739
+0.12(+1.46%)
Oct 30, 2008
8.354
8.416
8.165
8.165
36,999
-0.32(-3.74%)
Oct 29, 2008
8.630
8.630
8.385
8.482
3,751
+0.00(+0.04%)
Oct 28, 2008
8.699
8.781
8.033
8.479
10,359
+0.09(+1.12%)
Oct 27, 2008
8.636
8.636
8.385
8.385
477
-0.09(-1.11%)
Oct 24, 2008
8.567
8.567
8.473
8.479
636
+0.14(+1.73%)
Oct 23, 2008
8.743
8.765
8.335
8.335
3,486
+0.08(+0.95%)
Oct 22, 2008
8.310
8.781
8.172
8.256
4,935
+0.11(+1.35%)
Oct 21, 2008
8.215
8.536
8.040
8.146
6,206
-0.03(-0.31%)
Oct 20, 2008
8.787
9.101
8.172
8.172
8,520
-0.62(-7.01%)
Oct 17, 2008
8.938
9.107
8.479
8.787
14,319
-0.06(-0.71%)
Oct 16, 2008
8.592
9.170
8.165
8.850
3,824
+0.67(+8.14%)
Oct 15, 2008
8.040
8.222
8.040
8.184
1,573
+0.02(+0.23%)
Oct 14, 2008
7.795
8.473
7.795
8.165
17,863
+0.37(+4.75%)
Oct 13, 2008
8.938
8.938
7.795
7.795
79,599
-0.53(-6.34%)
Oct 10, 2008
8.548
8.831
8.165
8.322
19,317
-0.31(-3.64%)
Oct 09, 2008
8.818
8.950
8.611
8.636
12,574
-0.20(-2.27%)
Oct 08, 2008
9.264
9.283
8.511
8.837
9,664
-0.27(-2.97%)
Oct 07, 2008
8.982
10.36
8.806
9.107
11,359
-0.40(-4.16%)
Oct 06, 2008
10.08
10.08
8.919
9.503
23,384
-0.53(-5.26%)
Oct 03, 2008
10.09
10.29
10.03
10.03
7,193
-0.09(-0.87%)
Oct 02, 2008
10.06
10.29
10.05
10.12
2,886
-0.02(-0.19%)
Oct 01, 2008
10.83
10.83
10.13
10.14
8,689
-0.26(-2.45%)
Sep 30, 2008
10.65
10.65
10.05
10.39
5,255
+0.34(+3.41%)
Sep 29, 2008
10.38
10.38
9.673
10.05
5,812
-0.38(-3.61%)
Sep 26, 2008
10.52
10.58
10.43
10.43
5,285
-0.08(-0.78%)
Sep 25, 2008
10.58
10.71
10.39
10.51
31,982
-0.04(-0.36%)
Sep 24, 2008
10.63
10.68
10.51
10.55
23,587
+0.07(+0.66%)
Sep 23, 2008
10.51
10.61
10.45
10.48
32,921
+0.12(+1.15%)
Sep 22, 2008
10.24
10.36
10.24
10.36
10,070
-0.19(-1.85%)
Sep 19, 2008
10.11
10.67
10.11
10.55
14,024
+0.46(+4.54%)
Sep 18, 2008
10.56
10.67
9.893
10.09
15,400
+0.01(+0.06%)
Sep 17, 2008
10.43
10.67
10.08
10.09
9,047
-0.30(-2.90%)
Sep 16, 2008
10.36
10.60
10.12
10.39
13,685
-0.03(-0.30%)
Sep 15, 2008
10.38
10.42
10.05
10.42
6,209
-0.10(-0.96%)
Sep 12, 2008
10.60
10.60
10.49
10.52
1,047
+0.03(+0.24%)
Sep 11, 2008
10.37
10.52
10.37
10.50
9,855
-0.01(-0.06%)
Sep 10, 2008
10.61
10.68
10.36
10.50
4,924
+0.03(+0.27%)
Sep 09, 2008
10.62
10.65
10.38
10.47
5,362
-0.17(-1.63%)
Sep 08, 2008
10.53
10.65
10.53
10.65
28,817
+0.11(+1.01%)
Sep 05, 2008
10.54
10.54
10.18
10.54
25,879
+0.00(+0.00%)
Sep 04, 2008
10.49
10.54
10.37
10.54
2,228
-0.06(-0.53%)
Sep 03, 2008
10.46
10.67
10.46
10.60
1,018
+0.14(+1.32%)
Sep 02, 2008
10.49
10.49
10.41
10.46
4,039
+0.05(+0.48%)
Aug 29, 2008
10.23
10.49
10.06
10.41
4,895
+0.23(+2.28%)
Aug 28, 2008
10.60
10.60
9.989
10.18
565
-0.32(-3.05%)
Aug 27, 2008
10.27
10.51
10.26
10.50
5,822
+0.10(+0.97%)
Aug 26, 2008
9.773
10.39
9.773
10.39
1,146
-0.03(-0.24%)
Aug 25, 2008
10.05
10.42
9.993
10.42
6,850
+0.21(+2.09%)
Aug 22, 2008
10.20
10.21
10.09
10.21
38,215
+0.09(+0.87%)
Aug 21, 2008
10.04
10.12
10.01
10.12
52,380
+0.22(+2.22%)
Aug 20, 2008
10.05
10.05
9.899
9.899
1,305
-0.13(-1.25%)
Aug 19, 2008
9.692
10.05
9.692
10.02
10,386
+0.13(+1.27%)
Aug 18, 2008
9.842
9.949
9.842
9.898
5,577
-0.14(-1.44%)
Aug 15, 2008
9.874
10.04
9.698
10.04
4,798
+0.17(+1.72%)
Aug 14, 2008
9.717
9.905
9.572
9.874
4,733
+0.02(+0.19%)
Aug 13, 2008
10.04
10.04
9.742
9.855
1,432
-0.16(-1.57%)
Aug 12, 2008
10.01
10.01
10.01
10.01
0
+0.00(+0.00%)
Aug 11, 2008
10.16
10.16
9.968
10.01
12,047
-0.03(-0.31%)
Aug 08, 2008
10.05
10.05
9.874
10.04
6,328
+0.00(+0.00%)
Aug 07, 2008
9.729
10.04
9.729
10.04
19,608
+0.01(+0.06%)
Aug 06, 2008
10.16
10.31
9.987
10.04
10,224
+0.20(+2.04%)
Aug 05, 2008
9.773
9.842
9.616
9.836
5,680
-0.08(-0.82%)
Aug 04, 2008
10.01
10.07
9.918
9.918
5,013
+0.24(+2.47%)
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
.