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
)
51.75
-0.85 (-1.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 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%)
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
.