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
)
52.60
+1.50 (+2.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2009
9.955
9.955
9.560
9.560
29,703
-0.36(-3.66%)
Sep 29, 2009
9.867
10.03
9.867
9.923
7,245
+0.09(+0.89%)
Sep 28, 2009
9.654
9.917
9.641
9.835
15,800
-0.03(-0.32%)
Sep 25, 2009
9.654
9.867
9.652
9.867
11,404
+0.16(+1.68%)
Sep 24, 2009
9.698
9.779
9.513
9.704
102,759
-0.03(-0.32%)
Sep 23, 2009
9.698
9.779
9.516
9.735
21,304
-0.04(-0.45%)
Sep 22, 2009
9.704
9.779
9.704
9.779
10,916
+0.06(+0.58%)
Sep 21, 2009
9.710
9.723
9.578
9.723
18,318
+0.03(+0.32%)
Sep 18, 2009
9.679
9.716
9.422
9.691
51,138
-0.03(-0.26%)
Sep 17, 2009
9.472
9.716
9.459
9.716
14,338
+0.24(+2.58%)
Sep 16, 2009
9.296
9.472
9.296
9.472
6,620
+0.15(+1.61%)
Sep 15, 2009
9.303
9.459
9.240
9.321
4,187
-0.11(-1.20%)
Sep 14, 2009
9.271
9.434
9.271
9.434
5,942
+0.21(+2.24%)
Sep 11, 2009
9.422
9.434
9.227
9.227
9,207
-0.19(-2.00%)
Sep 10, 2009
9.209
9.459
9.090
9.415
13,570
+0.18(+1.90%)
Sep 09, 2009
9.453
9.484
9.033
9.240
20,664
-0.24(-2.58%)
Sep 08, 2009
9.672
9.685
9.390
9.484
8,269
-0.03(-0.26%)
Sep 04, 2009
9.528
9.610
9.096
9.510
7,762
-0.05(-0.52%)
Sep 03, 2009
9.672
9.698
9.384
9.560
5,693
-0.02(-0.20%)
Sep 02, 2009
9.654
9.660
9.422
9.578
4,471
-0.08(-0.78%)
Sep 01, 2009
9.409
9.754
9.409
9.654
20,838
+0.19(+1.99%)
Aug 31, 2009
9.497
9.597
9.384
9.466
22,368
-0.04(-0.46%)
Aug 28, 2009
9.792
9.792
9.384
9.510
9,528
-0.28(-2.82%)
Aug 27, 2009
9.422
9.785
9.422
9.785
4,139
+0.18(+1.89%)
Aug 26, 2009
9.347
9.604
9.340
9.604
14,961
+0.11(+1.19%)
Aug 25, 2009
9.553
9.672
9.491
9.491
6,012
-0.01(-0.07%)
Aug 24, 2009
9.691
9.792
9.359
9.497
14,314
-0.16(-1.69%)
Aug 21, 2009
9.754
9.810
9.309
9.660
27,725
-0.06(-0.58%)
Aug 20, 2009
9.729
9.729
9.221
9.716
10,247
-0.09(-0.90%)
Aug 19, 2009
9.472
9.810
9.472
9.804
41,524
+0.11(+1.16%)
Aug 18, 2009
9.616
9.716
9.616
9.691
5,779
+0.13(+1.38%)
Aug 17, 2009
9.453
9.620
9.453
9.560
6,803
-0.11(-1.10%)
Aug 14, 2009
9.716
9.779
9.641
9.666
30,740
-0.03(-0.32%)
Aug 13, 2009
9.854
9.854
9.459
9.698
130,101
-0.16(-1.59%)
Aug 12, 2009
9.654
9.867
9.459
9.854
39,311
+0.24(+2.54%)
Aug 11, 2009
9.641
9.716
9.447
9.610
8,287
-0.05(-0.52%)
Aug 10, 2009
9.415
9.679
9.365
9.660
11,619
+0.28(+2.94%)
Aug 07, 2009
9.560
9.560
9.158
9.384
21,979
+0.03(+0.27%)
Aug 06, 2009
9.353
9.585
9.353
9.359
10,731
+0.04(+0.47%)
Aug 05, 2009
9.616
9.710
9.315
9.315
46,461
-0.30(-3.13%)
Aug 04, 2009
9.271
9.616
9.177
9.616
22,290
+0.20(+2.13%)
Aug 03, 2009
9.209
9.415
9.127
9.415
19,064
+0.20(+2.18%)
Jul 31, 2009
9.058
9.365
8.914
9.215
26,991
+0.06(+0.62%)
Jul 30, 2009
8.814
9.209
8.670
9.158
22,232
+0.48(+5.56%)
Jul 29, 2009
9.140
9.221
8.457
8.676
31,686
-0.49(-5.34%)
Jul 28, 2009
9.052
9.215
8.933
9.165
15,443
+0.00(+0.00%)
Jul 27, 2009
8.983
9.215
8.927
9.165
15,038
+0.17(+1.88%)
Jul 24, 2009
8.807
8.995
8.807
8.995
14,797
+0.14(+1.63%)
Jul 23, 2009
8.676
9.090
8.547
8.851
33,152
+0.05(+0.57%)
Jul 22, 2009
8.807
8.927
8.525
8.801
13,985
-0.02(-0.21%)
Jul 21, 2009
8.945
9.077
8.181
8.820
43,306
-0.13(-1.40%)
Jul 20, 2009
8.820
8.964
8.549
8.945
41,827
+0.18(+2.07%)
Jul 17, 2009
8.695
8.832
8.682
8.764
15,571
+0.03(+0.29%)
Jul 16, 2009
8.663
8.750
8.525
8.738
31,126
+0.06(+0.72%)
Jul 15, 2009
8.670
8.770
8.439
8.676
76,439
+0.06(+0.65%)
Jul 14, 2009
8.839
8.839
8.456
8.619
52,633
+0.00(+0.00%)
Jul 13, 2009
8.582
8.895
8.375
8.619
21,642
+0.04(+0.44%)
Jul 10, 2009
8.350
8.688
8.337
8.582
8,588
+0.24(+2.86%)
Jul 09, 2009
8.676
8.898
8.300
8.344
15,872
-0.30(-3.48%)
Jul 08, 2009
8.964
8.970
8.594
8.644
43,420
-0.15(-1.71%)
Jul 07, 2009
9.221
9.234
8.651
8.795
97,341
-0.26(-2.91%)
Jul 06, 2009
8.876
9.102
8.832
9.058
28,798
+0.26(+2.92%)
Jul 02, 2009
9.133
9.133
8.544
8.801
33,804
-0.34(-3.70%)
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
.