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
)
50.04
+0.71 (+1.44%)
Streaming Delayed Price
Updated: 1:02 PM EDT, May 2, 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 (%)
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%)
May 01, 2003
8.654
8.699
8.597
8.671
14,949
+0.09(+0.99%)
Apr 30, 2003
8.534
8.586
8.517
8.586
2,638
+0.05(+0.53%)
Apr 29, 2003
8.557
8.694
8.517
8.540
14,597
+0.02(+0.27%)
Apr 28, 2003
8.671
8.671
8.495
8.517
33,592
-0.01(-0.13%)
Apr 25, 2003
8.586
8.699
8.472
8.529
43,265
-0.05(-0.60%)
Apr 24, 2003
8.569
8.608
8.569
8.580
3,341
+0.05(+0.60%)
Apr 23, 2003
8.563
8.614
8.512
8.529
7,210
+0.03(+0.33%)
Apr 22, 2003
8.614
8.614
8.500
8.500
29,019
-0.08(-0.93%)
Apr 21, 2003
8.642
8.699
8.421
8.580
50,124
+0.01(+0.13%)
Apr 17, 2003
8.301
8.671
8.279
8.569
28,843
+0.24(+2.94%)
Apr 16, 2003
8.506
8.506
8.267
8.324
21,984
-0.16(-1.88%)
Apr 15, 2003
8.387
8.557
8.352
8.483
50,476
+0.10(+1.15%)
Apr 14, 2003
8.483
8.631
8.387
8.387
28,315
-0.23(-2.64%)
Apr 11, 2003
8.193
8.614
8.193
8.614
26,029
+0.44(+5.43%)
Apr 10, 2003
8.091
8.188
8.091
8.171
14,070
+0.03(+0.42%)
Apr 09, 2003
8.136
8.136
8.136
8.136
703
+0.03(+0.35%)
Apr 08, 2003
8.011
8.108
7.960
8.108
12,311
+0.04(+0.49%)
Apr 07, 2003
8.023
8.080
7.960
8.068
15,125
+0.10(+1.28%)
Apr 04, 2003
7.949
7.994
7.949
7.966
29,195
+0.01(+0.07%)
Apr 03, 2003
8.028
8.290
7.818
7.960
28,843
+0.01(+0.14%)
Apr 02, 2003
8.279
8.301
7.932
7.949
26,029
-0.28(-3.45%)
Apr 01, 2003
8.267
8.330
8.182
8.233
13,014
-0.04(-0.48%)
Mar 31, 2003
8.318
8.318
8.136
8.273
5,100
+0.03(+0.41%)
Mar 28, 2003
8.102
8.244
7.989
8.239
17,411
+0.18(+2.18%)
Mar 27, 2003
7.989
8.216
7.960
8.063
33,189
+0.07(+0.93%)
Mar 26, 2003
7.966
8.040
7.937
7.989
9,145
+0.07(+0.86%)
Mar 25, 2003
7.909
8.016
7.909
7.920
8,617
+0.05(+0.58%)
Mar 24, 2003
7.909
7.910
7.835
7.875
27,612
-0.06(-0.72%)
Mar 21, 2003
7.932
8.057
7.818
7.932
39,396
+0.00(+0.01%)
Mar 20, 2003
7.932
7.960
7.932
7.932
10,904
-0.03(-0.36%)
Mar 19, 2003
7.909
8.011
7.909
7.960
34,999
-0.03(-0.36%)
Mar 18, 2003
7.875
8.034
7.875
7.989
11,080
+0.03(+0.36%)
Mar 17, 2003
7.960
8.085
7.846
7.960
78,612
+0.09(+1.08%)
Mar 14, 2003
7.943
8.097
7.858
7.875
82,485
+0.01(+0.07%)
Mar 13, 2003
8.017
8.017
7.835
7.869
72,812
+0.03(+0.36%)
Mar 12, 2003
7.335
7.954
7.335
7.841
37,989
+0.53(+7.32%)
Mar 11, 2003
7.505
7.505
7.204
7.306
54,521
-0.15(-1.98%)
Mar 10, 2003
7.920
7.920
7.363
7.454
18,642
-0.26(-3.32%)
Mar 07, 2003
7.869
7.960
7.710
7.710
26,557
-0.19(-2.38%)
Mar 06, 2003
7.926
7.926
7.898
7.898
1,055
-0.06(-0.79%)
Mar 05, 2003
7.920
7.960
7.761
7.960
2,286
+0.02(+0.21%)
Mar 04, 2003
7.898
8.028
7.881
7.943
10,376
+0.05(+0.58%)
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
.