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
)
53.00
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2009
9.391
9.490
9.279
9.360
22,621
-0.04(-0.46%)
Aug 28, 2009
9.682
9.682
9.279
9.403
9,636
-0.27(-2.82%)
Aug 27, 2009
9.316
9.676
9.316
9.676
4,186
+0.18(+1.89%)
Aug 26, 2009
9.242
9.496
9.236
9.496
15,130
+0.11(+1.19%)
Aug 25, 2009
9.447
9.564
9.385
9.385
6,080
-0.01(-0.07%)
Aug 24, 2009
9.583
9.682
9.254
9.391
14,475
-0.16(-1.69%)
Aug 21, 2009
9.645
9.701
9.205
9.552
28,038
-0.06(-0.58%)
Aug 20, 2009
9.620
9.620
9.118
9.608
10,363
-0.09(-0.90%)
Aug 19, 2009
9.366
9.701
9.366
9.695
41,993
+0.11(+1.16%)
Aug 18, 2009
9.509
9.608
9.509
9.583
5,844
+0.13(+1.38%)
Aug 17, 2009
9.347
9.512
9.347
9.453
6,880
-0.11(-1.10%)
Aug 14, 2009
9.608
9.670
9.533
9.558
31,087
-0.03(-0.32%)
Aug 13, 2009
9.744
9.744
9.354
9.589
131,572
-0.15(-1.59%)
Aug 12, 2009
9.546
9.757
9.354
9.744
39,756
+0.24(+2.54%)
Aug 11, 2009
9.533
9.608
9.341
9.502
8,380
-0.05(-0.52%)
Aug 10, 2009
9.310
9.571
9.261
9.552
11,751
+0.27(+2.94%)
Aug 07, 2009
9.453
9.453
9.056
9.279
22,227
+0.02(+0.27%)
Aug 06, 2009
9.248
9.478
9.248
9.254
10,852
+0.04(+0.47%)
Aug 05, 2009
9.509
9.601
9.211
9.211
46,986
-0.30(-3.13%)
Aug 04, 2009
9.168
9.509
9.075
9.509
22,542
+0.20(+2.13%)
Aug 03, 2009
9.106
9.310
9.025
9.310
19,280
+0.20(+2.18%)
Jul 31, 2009
8.957
9.261
8.814
9.112
27,296
+0.06(+0.62%)
Jul 30, 2009
8.715
9.106
8.573
9.056
22,484
+0.48(+5.56%)
Jul 29, 2009
9.037
9.118
8.362
8.579
32,044
-0.48(-5.34%)
Jul 28, 2009
8.951
9.112
8.833
9.062
15,618
+0.00(+0.00%)
Jul 27, 2009
8.883
9.112
8.827
9.062
15,208
+0.17(+1.88%)
Jul 24, 2009
8.709
8.895
8.709
8.895
14,964
+0.14(+1.63%)
Jul 23, 2009
8.579
8.988
8.452
8.752
33,527
+0.05(+0.57%)
Jul 22, 2009
8.709
8.827
8.430
8.703
14,143
-0.02(-0.21%)
Jul 21, 2009
8.845
8.975
8.089
8.721
43,795
-0.12(-1.40%)
Jul 20, 2009
8.721
8.864
8.453
8.845
42,300
+0.18(+2.07%)
Jul 17, 2009
8.597
8.734
8.585
8.666
15,747
+0.02(+0.29%)
Jul 16, 2009
8.566
8.652
8.430
8.641
31,478
+0.06(+0.72%)
Jul 15, 2009
8.573
8.672
8.345
8.579
77,303
+0.06(+0.65%)
Jul 14, 2009
8.740
8.740
8.362
8.523
53,228
+0.00(+0.00%)
Jul 13, 2009
8.486
8.796
8.281
8.523
21,887
+0.04(+0.44%)
Jul 10, 2009
8.256
8.591
8.244
8.486
8,685
+0.24(+2.86%)
Jul 09, 2009
8.579
8.799
8.207
8.250
16,052
-0.30(-3.48%)
Jul 08, 2009
8.864
8.870
8.498
8.548
43,911
-0.15(-1.71%)
Jul 07, 2009
9.118
9.130
8.554
8.697
98,442
-0.26(-2.91%)
Jul 06, 2009
8.777
9.000
8.734
8.957
29,124
+0.25(+2.92%)
Jul 02, 2009
9.031
9.031
8.449
8.703
34,187
-0.33(-3.70%)
Jul 01, 2009
8.641
9.199
8.269
9.037
61,306
+0.41(+4.74%)
Jun 30, 2009
8.678
8.709
8.492
8.628
28,624
-0.04(-0.50%)
Jun 29, 2009
8.858
8.858
8.442
8.672
71,198
-0.16(-1.82%)
Jun 26, 2009
9.161
9.453
8.399
8.833
1,433,344
-0.22(-2.40%)
Jun 25, 2009
8.833
9.056
8.492
9.050
25,052
+0.44(+5.11%)
Jun 24, 2009
8.833
8.833
8.523
8.610
22,358
-0.09(-1.00%)
Jun 23, 2009
9.230
9.329
8.697
8.697
15,944
-0.63(-6.78%)
Jun 22, 2009
9.155
9.399
9.155
9.329
29,382
-0.04(-0.40%)
Jun 19, 2009
9.490
9.571
9.149
9.366
33,883
-0.07(-0.79%)
Jun 18, 2009
9.372
9.440
9.062
9.440
61,788
+0.07(+0.73%)
Jun 17, 2009
8.833
9.372
8.455
9.372
13,946
+0.51(+5.73%)
Jun 16, 2009
9.037
9.087
8.827
8.864
5,686
-0.14(-1.58%)
Jun 15, 2009
9.230
9.236
8.963
9.006
7,459
-0.42(-4.41%)
Jun 12, 2009
9.422
9.422
9.137
9.422
8,632
+0.06(+0.66%)
Jun 11, 2009
9.422
9.422
9.124
9.360
10,566
+0.01(+0.07%)
Jun 10, 2009
9.165
9.360
9.161
9.354
4,630
+0.04(+0.40%)
Jun 09, 2009
9.304
9.316
8.777
9.316
7,109
+0.02(+0.20%)
Jun 08, 2009
9.044
9.298
9.044
9.298
7,225
+0.04(+0.47%)
Jun 05, 2009
9.174
9.254
9.087
9.254
4,384
-0.02(-0.27%)
Jun 04, 2009
9.273
9.285
9.211
9.279
1,798
+0.18(+1.98%)
Jun 03, 2009
9.186
9.378
9.099
9.099
5,990
-0.26(-2.78%)
Jun 02, 2009
9.434
9.434
9.273
9.360
13,635
+0.00(+0.00%)
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
.