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
)
53.01
-1.50 (-2.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2003
10.07
10.09
9.962
9.962
24,270
-0.11(-1.07%)
Jul 30, 2003
10.11
10.17
10.04
10.07
21,456
-0.04(-0.38%)
Jul 29, 2003
10.03
10.11
10.03
10.11
24,094
+0.12(+1.18%)
Jul 28, 2003
10.05
10.17
9.939
9.990
20,049
-0.01(-0.11%)
Jul 25, 2003
9.996
10.02
9.996
10.00
16,708
-0.06(-0.56%)
Jul 24, 2003
9.956
10.06
9.923
10.06
12,487
+0.01(+0.06%)
Jul 23, 2003
10.04
10.05
9.973
10.05
28,491
-0.01(-0.11%)
Jul 22, 2003
9.995
10.06
9.819
10.06
25,150
+0.16(+1.67%)
Jul 21, 2003
9.797
9.956
9.797
9.899
39,044
-0.02(-0.23%)
Jul 18, 2003
10.18
10.35
9.785
9.922
91,279
-0.27(-2.62%)
Jul 17, 2003
10.18
10.30
10.18
10.19
21,280
-0.07(-0.73%)
Jul 16, 2003
10.18
10.28
10.18
10.26
21,105
-0.03(-0.27%)
Jul 15, 2003
10.23
10.35
10.23
10.29
43,441
+0.04(+0.39%)
Jul 14, 2003
10.29
10.35
10.25
10.25
17,059
-0.04(-0.39%)
Jul 11, 2003
10.26
10.41
10.26
10.29
52,235
+0.00(+0.00%)
Jul 10, 2003
10.29
10.30
10.29
10.29
17,763
+0.02(+0.22%)
Jul 09, 2003
10.25
10.35
10.25
10.27
30,778
-0.14(-1.31%)
Jul 08, 2003
10.17
10.41
10.13
10.41
14,949
+0.28(+2.81%)
Jul 07, 2003
10.14
10.20
10.12
10.12
8,090
-0.08(-0.77%)
Jul 03, 2003
9.819
10.21
9.819
10.20
3,341
+0.02(+0.22%)
Jul 02, 2003
10.11
10.18
9.780
10.18
43,617
+0.06(+0.63%)
Jul 01, 2003
10.33
10.33
9.814
10.11
17,587
-0.19(-1.89%)
Jun 30, 2003
10.38
10.38
10.15
10.31
13,894
-0.02(-0.17%)
Jun 27, 2003
10.34
10.38
10.31
10.33
12,487
+0.11(+1.11%)
Jun 26, 2003
10.22
10.33
10.17
10.21
37,637
+0.08(+0.79%)
Jun 25, 2003
9.586
10.66
9.586
10.13
31,833
+0.44(+4.51%)
Jun 24, 2003
9.467
9.694
9.461
9.694
13,190
+0.26(+2.71%)
Jun 23, 2003
9.376
9.438
9.239
9.438
26,557
+0.00(+0.00%)
Jun 20, 2003
9.410
9.575
9.393
9.438
14,245
+0.00(+0.00%)
Jun 19, 2003
9.450
9.666
9.438
9.438
22,687
-0.01(-0.06%)
Jun 18, 2003
9.524
9.524
9.438
9.444
99,193
-0.06(-0.60%)
Jun 17, 2003
9.495
9.501
9.438
9.501
73,340
+0.03(+0.30%)
Jun 16, 2003
9.490
9.490
9.427
9.473
90,048
-0.01(-0.11%)
Jun 13, 2003
9.427
9.483
9.427
9.483
69,998
+0.04(+0.48%)
Jun 12, 2003
9.473
9.473
9.438
9.438
69,822
+0.03(+0.30%)
Jun 11, 2003
9.478
9.478
9.382
9.410
49,596
+0.01(+0.12%)
Jun 10, 2003
9.382
9.438
9.330
9.399
272,783
+0.03(+0.36%)
Jun 09, 2003
9.421
9.438
9.308
9.365
13,718
-0.05(-0.48%)
Jun 06, 2003
9.319
9.416
9.319
9.410
17,939
+0.10(+1.10%)
Jun 05, 2003
9.257
9.308
9.205
9.308
14,949
+0.05(+0.49%)
Jun 04, 2003
9.166
9.262
9.166
9.262
4,396
+0.10(+1.05%)
Jun 03, 2003
9.097
9.234
9.097
9.166
3,165
+0.06(+0.69%)
Jun 02, 2003
9.109
9.188
9.103
9.103
14,245
-0.09(-0.93%)
May 30, 2003
9.097
9.262
9.097
9.188
5,276
+0.09(+0.94%)
May 29, 2003
9.097
9.239
9.097
9.103
25,150
-0.06(-0.69%)
May 28, 2003
9.097
9.205
9.075
9.166
22,512
+0.05(+0.57%)
May 27, 2003
9.052
9.239
9.052
9.114
6,683
+0.06(+0.63%)
May 23, 2003
9.296
9.302
9.058
9.058
23,039
-0.28(-2.98%)
May 22, 2003
9.382
9.382
9.336
9.336
16,004
-0.01(-0.06%)
May 21, 2003
9.342
9.382
9.342
9.342
9,497
-0.01(-0.06%)
May 20, 2003
9.376
9.376
9.348
9.348
7,210
+0.00(+0.00%)
May 19, 2003
9.410
9.410
9.342
9.348
7,035
-0.09(-0.96%)
May 16, 2003
9.490
9.495
9.404
9.438
4,221
-0.05(-0.54%)
May 15, 2003
9.239
9.490
9.239
9.490
34,999
+0.21(+2.27%)
May 14, 2003
9.285
9.359
9.239
9.279
21,808
-0.06(-0.67%)
May 13, 2003
9.410
9.450
9.268
9.342
36,758
-0.13(-1.38%)
May 12, 2003
9.376
9.495
9.239
9.473
27,260
+0.12(+1.28%)
May 09, 2003
9.376
9.473
9.342
9.353
29,547
-0.09(-0.90%)
May 08, 2003
9.211
9.490
9.211
9.438
72,460
+0.11(+1.22%)
May 07, 2003
9.063
9.393
9.063
9.325
39,044
+0.28(+3.14%)
May 06, 2003
8.898
9.069
8.898
9.040
32,712
+0.20(+2.32%)
May 05, 2003
8.745
8.841
8.688
8.836
11,607
+0.06(+0.71%)
May 02, 2003
8.648
8.870
8.642
8.773
50,124
+0.10(+1.18%)
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
.