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 (%)
Aug 30, 2002
6.523
6.580
6.523
6.523
7,723
-0.03(-0.52%)
Aug 29, 2002
6.722
6.836
6.426
6.557
38,616
-0.17(-2.46%)
Aug 28, 2002
6.722
6.928
6.722
6.722
24,398
-0.02(-0.25%)
Aug 27, 2002
6.751
6.836
6.722
6.740
13,691
-0.10(-1.42%)
Aug 26, 2002
6.842
6.865
6.791
6.836
4,388
+0.02(+0.33%)
Aug 23, 2002
6.899
7.042
6.814
6.814
6,319
-0.09(-1.24%)
Aug 22, 2002
6.495
6.899
6.438
6.899
26,664
+0.40(+6.13%)
Aug 21, 2002
6.495
6.523
6.364
6.500
78,111
+0.01(+0.18%)
Aug 20, 2002
6.409
6.495
6.392
6.489
10,882
-0.07(-1.04%)
Aug 16, 2002
6.215
6.563
6.210
6.557
2,422,322
+0.32(+5.11%)
Aug 15, 2002
6.580
6.865
6.233
6.238
25,802
-0.26(-3.95%)
Aug 14, 2002
6.495
6.580
6.358
6.495
10,882
-0.02(-0.26%)
Aug 13, 2002
6.466
6.717
6.381
6.512
73,196
+0.15(+2.33%)
Aug 12, 2002
6.665
6.688
6.307
6.364
25,680
-0.42(-6.13%)
Aug 07, 2002
6.836
6.836
6.557
6.779
20,888
+0.03(+0.42%)
Aug 06, 2002
6.751
6.830
6.751
6.751
5,968
+0.00(+0.00%)
Aug 05, 2002
6.695
6.836
6.695
6.751
1,053,183
-0.09(-1.25%)
Aug 02, 2002
6.694
6.864
6.643
6.836
7,372
+0.14(+2.13%)
Aug 01, 2002
6.779
6.836
6.694
6.694
8,776
-0.27(-3.92%)
Jul 31, 2002
7.036
7.093
6.808
6.967
6,319
-0.13(-1.77%)
Jul 30, 2002
6.933
7.104
6.813
7.093
24,925
+0.23(+3.32%)
Jul 29, 2002
7.059
7.064
6.854
6.865
19,308
+0.03(+0.42%)
Jul 26, 2002
6.722
6.922
6.557
6.836
27,382
+0.31(+4.80%)
Jul 25, 2002
6.438
6.580
6.267
6.523
13,164
+0.20(+3.15%)
Jul 24, 2002
6.409
6.552
6.295
6.324
9,478
-0.23(-3.48%)
Jul 23, 2002
6.899
7.007
6.552
6.552
40,372
-0.43(-6.12%)
Jul 22, 2002
7.167
7.167
6.979
6.979
19,132
-0.34(-4.67%)
Jul 19, 2002
7.281
7.321
7.138
7.321
2,984
-0.09(-1.15%)
Jul 17, 2002
7.634
7.634
7.406
7.406
19,834
-0.19(-2.48%)
Jul 12, 2002
7.691
7.776
7.549
7.594
2,808
-0.32(-4.10%)
Jul 11, 2002
7.982
7.982
7.463
7.919
21,239
-0.07(-0.86%)
Jul 10, 2002
8.118
8.118
7.765
7.987
11,409
-0.18(-2.23%)
Jul 09, 2002
8.073
8.170
8.073
8.170
3,159
-0.01(-0.07%)
Jul 08, 2002
8.175
8.175
8.175
8.175
1,404
+0.00(+0.00%)
Jul 05, 2002
8.175
8.175
8.175
8.175
175
+0.10(+1.21%)
Jul 04, 2002
8.068
8.078
8.068
8.078
526
+0.00(+0.00%)
Jul 03, 2002
8.068
8.078
8.068
8.078
526
-0.09(-1.07%)
Jul 02, 2002
8.067
8.165
8.067
8.165
2,457
+0.02(+0.22%)
Jul 01, 2002
8.170
8.175
8.073
8.147
14,920
-0.02(-0.21%)
Jun 28, 2002
8.033
8.175
8.033
8.164
18,079
+0.07(+0.92%)
Jun 27, 2002
8.004
8.090
7.805
8.090
11,585
+0.06(+0.71%)
Jun 26, 2002
7.919
8.033
7.919
8.033
5,090
-0.11(-1.40%)
Jun 25, 2002
8.061
8.147
8.061
8.147
57,047
+0.00(+0.00%)
Jun 21, 2002
8.147
8.147
8.147
8.147
10,531
+0.05(+0.57%)
Jun 20, 2002
8.004
8.101
7.976
8.101
5,441
+0.01(+0.13%)
Jun 19, 2002
8.295
8.318
8.090
8.090
10,707
-0.38(-4.51%)
Jun 18, 2002
8.232
8.489
8.175
8.471
1,930
-0.02(-0.20%)
Jun 17, 2002
8.432
8.489
8.295
8.489
3,861
+0.14(+1.71%)
Jun 14, 2002
8.375
8.375
8.261
8.346
6,143
+0.12(+1.45%)
Jun 12, 2002
8.118
8.226
8.118
8.226
2,632
+0.11(+1.33%)
Jun 11, 2002
8.261
8.426
8.118
8.118
26,154
+0.00(+0.00%)
Jun 10, 2002
8.688
8.694
8.073
8.118
24,047
-0.54(-6.25%)
Jun 07, 2002
8.779
8.779
8.659
8.659
4,739
-0.13(-1.49%)
Jun 06, 2002
8.802
8.859
8.773
8.790
1,053
-0.07(-0.77%)
Jun 05, 2002
8.825
8.887
8.825
8.859
4,739
-0.06(-0.64%)
May 31, 2002
8.910
8.916
8.887
8.916
13,515
+0.03(+0.32%)
May 28, 2002
8.830
8.944
8.830
8.887
13,340
-0.10(-1.08%)
May 27, 2002
8.870
8.984
8.870
8.984
2,808
+0.00(+0.00%)
May 24, 2002
8.870
8.984
8.870
8.984
2,808
-0.01(-0.13%)
May 23, 2002
9.007
9.007
8.916
8.996
7,196
-0.02(-0.20%)
May 22, 2002
8.916
9.030
8.899
9.014
5,968
+0.09(+1.03%)
May 21, 2002
9.087
9.098
8.904
8.922
12,638
-0.17(-1.82%)
May 20, 2002
8.944
9.087
8.830
9.087
48,095
+0.14(+1.59%)
May 17, 2002
8.961
9.144
8.956
8.944
79,164
-0.06(-0.63%)
May 16, 2002
8.836
9.001
8.773
9.001
13,866
+0.23(+2.60%)
May 15, 2002
8.785
8.785
8.773
8.773
877
-0.06(-0.65%)
May 14, 2002
8.831
8.831
8.831
8.830
3,861
+0.00(+0.00%)
May 13, 2002
8.773
8.939
8.773
8.830
12,813
-0.10(-1.08%)
May 10, 2002
8.739
8.984
8.659
8.927
21,590
+0.21(+2.42%)
May 09, 2002
8.602
8.716
8.602
8.716
2,632
-0.02(-0.20%)
May 08, 2002
8.574
8.734
8.574
8.734
11,936
+0.05(+0.59%)
May 07, 2002
8.830
8.830
8.602
8.682
15,271
-0.18(-1.99%)
May 06, 2002
8.865
8.944
8.859
8.859
15,095
+0.00(+0.00%)
May 03, 2002
8.887
8.944
8.859
8.859
3,861
-0.17(-1.89%)
May 02, 2002
8.944
9.030
8.944
9.030
351
+0.23(+2.59%)
May 01, 2002
8.819
8.984
8.802
8.802
6,319
-0.17(-1.90%)
Apr 30, 2002
8.944
9.058
8.773
8.973
14,569
-0.09(-0.94%)
Apr 29, 2002
8.922
9.058
8.922
9.058
1,404
+0.00(+0.00%)
Apr 26, 2002
9.075
9.115
8.922
9.058
2,984
-0.02(-0.19%)
Apr 25, 2002
9.001
9.081
9.001
9.075
5,441
-0.13(-1.36%)
Apr 24, 2002
9.030
9.201
8.922
9.201
10,531
+0.15(+1.64%)
Apr 23, 2002
9.081
9.081
8.756
9.053
4,739
-0.03(-0.38%)
Apr 22, 2002
9.058
9.087
8.899
9.087
7,196
+0.03(+0.31%)
Apr 19, 2002
9.081
9.081
9.058
9.058
1,404
-0.03(-0.31%)
Apr 18, 2002
8.956
9.087
8.944
9.087
3,335
+0.20(+2.24%)
Apr 17, 2002
8.916
8.939
8.790
8.887
21,063
-0.01(-0.17%)
Apr 16, 2002
8.773
9.001
8.722
8.902
8,600
-0.01(-0.15%)
Apr 15, 2002
8.773
8.939
8.717
8.915
1,930
+0.23(+2.62%)
Apr 12, 2002
8.773
8.944
8.688
8.688
4,212
-0.09(-0.97%)
Apr 11, 2002
8.813
8.916
8.773
8.773
7,723
-0.01(-0.13%)
Apr 10, 2002
8.383
8.785
8.380
8.785
65,121
+0.36(+4.26%)
Apr 09, 2002
8.346
8.426
8.346
8.426
2,281
+0.11(+1.30%)
Apr 08, 2002
8.266
8.353
8.261
8.318
18,781
-0.09(-1.02%)
Apr 05, 2002
8.403
8.403
8.375
8.403
1,755
+0.00(+0.00%)
Apr 04, 2002
8.403
8.403
8.403
8.403
2,984
+0.03(+0.34%)
Apr 03, 2002
8.400
8.400
8.375
8.375
2,808
+0.00(+0.00%)
Apr 02, 2002
8.375
8.403
8.375
8.375
2,281
+0.11(+1.31%)
Apr 01, 2002
8.366
8.397
8.261
8.266
25,627
-0.08(-0.96%)
Mar 29, 2002
8.346
8.346
8.346
8.346
175
+0.00(+0.00%)
Mar 28, 2002
8.346
8.346
8.346
8.346
175
+0.11(+1.38%)
Mar 27, 2002
8.261
8.261
8.232
8.232
4,037
+0.06(+0.70%)
Mar 26, 2002
8.409
8.409
8.175
8.175
702
-0.09(-1.03%)
Mar 25, 2002
8.255
8.261
8.255
8.261
526
+0.09(+1.05%)
Mar 22, 2002
8.346
8.363
8.175
8.175
14,217
-0.18(-2.18%)
Mar 21, 2002
8.358
8.358
8.358
8.358
1,053
+0.00(+0.00%)
Mar 20, 2002
8.215
8.358
8.175
8.358
6,670
+0.15(+1.80%)
Mar 19, 2002
8.175
8.289
8.175
8.209
6,845
+0.03(+0.42%)
Mar 18, 2002
8.175
8.175
8.175
8.175
1,930
+0.00(+0.00%)
Mar 15, 2002
8.181
8.181
8.175
8.175
1,228
+0.00(+0.00%)
Mar 14, 2002
8.175
8.301
8.175
8.175
5,616
+0.00(+0.00%)
Mar 13, 2002
8.175
8.181
8.175
8.175
24,749
-0.01(-0.07%)
Mar 12, 2002
8.175
8.181
8.175
8.181
702
-0.08(-0.97%)
Mar 11, 2002
8.261
8.261
8.175
8.261
32,297
+0.09(+1.05%)
Mar 08, 2002
8.175
8.175
8.118
8.175
49,675
+0.00(+0.00%)
Mar 07, 2002
8.346
8.346
8.090
8.175
5,968
-0.19(-2.25%)
Mar 06, 2002
8.175
8.363
8.147
8.363
54,765
+0.16(+1.94%)
Mar 05, 2002
8.175
8.397
8.175
8.204
2,457
-0.06(-0.69%)
Mar 04, 2002
8.175
8.261
8.175
8.261
1,053
+0.07(+0.90%)
Mar 01, 2002
8.426
8.432
8.187
8.187
7,898
-0.22(-2.58%)
Feb 28, 2002
8.135
8.403
8.135
8.403
8,952
+0.28(+3.51%)
Feb 27, 2002
8.090
8.118
8.090
8.118
5,265
-0.03(-0.35%)
Feb 26, 2002
8.175
8.175
8.147
8.147
5,265
-0.26(-3.05%)
Feb 25, 2002
8.067
8.426
8.067
8.403
28,787
+0.34(+4.24%)
Feb 22, 2002
8.061
8.061
8.061
8.061
2,632
+0.00(+0.00%)
Feb 21, 2002
8.221
8.221
8.061
8.061
1,228
+0.00(+0.00%)
Feb 20, 2002
8.130
8.192
8.061
8.061
4,914
-0.05(-0.56%)
Feb 19, 2002
8.038
8.107
8.038
8.107
1,404
+0.10(+1.28%)
Feb 18, 2002
8.113
8.113
8.004
8.004
8,776
+0.00(+0.00%)
Feb 15, 2002
8.113
8.113
8.004
8.004
8,776
-0.03(-0.35%)
Feb 14, 2002
8.027
8.147
8.004
8.033
8,600
+0.00(+0.00%)
Feb 13, 2002
8.033
8.033
8.033
8.033
351
-0.05(-0.63%)
Feb 12, 2002
8.004
8.095
8.004
8.084
6,143
+0.05(+0.64%)
Feb 11, 2002
8.004
8.084
8.004
8.033
4,212
+0.00(+0.00%)
Feb 08, 2002
8.090
8.090
8.027
8.033
12,989
+0.00(+0.00%)
Feb 07, 2002
8.027
8.033
8.027
8.033
14,920
+0.03(+0.43%)
Feb 06, 2002
7.999
8.027
7.999
7.999
7,547
+0.00(+0.00%)
Feb 05, 2002
7.999
7.999
7.999
7.999
2,281
+0.01(+0.14%)
Feb 04, 2002
8.084
8.084
7.987
7.987
877
-0.05(-0.57%)
Feb 01, 2002
7.839
8.061
7.839
8.033
14,042
+0.00(+0.00%)
Jan 31, 2002
7.987
8.084
7.987
8.033
8,600
+0.03(+0.36%)
Jan 30, 2002
8.084
8.084
7.947
8.004
12,287
+0.00(+0.00%)
Jan 29, 2002
7.976
8.004
7.976
8.004
4,739
+0.03(+0.36%)
Jan 28, 2002
8.033
8.033
7.976
7.976
6,319
+0.00(+0.00%)
Jan 25, 2002
8.004
8.033
7.947
7.976
50,552
-0.03(-0.36%)
Jan 24, 2002
8.004
8.016
8.004
8.004
1,579
-0.06(-0.71%)
Jan 23, 2002
8.118
8.118
7.976
8.061
12,989
-0.14(-1.74%)
Jan 22, 2002
8.013
8.204
8.010
8.204
4,388
+0.11(+1.41%)
Jan 21, 2002
7.862
8.090
7.862
8.090
1,579
+0.00(+0.00%)
Jan 18, 2002
7.862
8.090
7.862
8.090
1,579
+0.26(+3.27%)
Jan 17, 2002
7.833
7.833
7.662
7.833
5,441
+0.00(+0.00%)
Jan 16, 2002
7.748
7.833
7.634
7.833
3,510
+0.17(+2.23%)
Jan 15, 2002
7.645
7.719
7.645
7.662
26,154
+0.07(+0.98%)
Jan 14, 2002
7.685
7.685
7.588
7.588
25,802
+0.03(+0.38%)
Jan 11, 2002
7.549
7.583
7.549
7.560
13,866
-0.02(-0.30%)
Jan 10, 2002
7.406
7.640
7.406
7.583
20,537
-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
.