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
)
56.25
+0.04 (+0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Mar 03, 2003
7.767
7.898
7.653
7.898
14,949
+0.11(+1.39%)
Feb 28, 2003
7.926
7.949
7.773
7.790
88,113
-0.13(-1.65%)
Feb 27, 2003
7.608
8.102
7.608
7.920
27,964
+0.33(+4.34%)
Feb 26, 2003
7.528
7.591
7.392
7.591
8,617
+0.06(+0.83%)
Feb 25, 2003
7.522
7.596
7.522
7.528
6,683
-0.06(-0.82%)
Feb 24, 2003
7.636
7.636
7.591
7.591
2,462
-0.07(-0.96%)
Feb 21, 2003
7.653
7.665
7.653
7.665
703
+0.04(+0.52%)
Feb 20, 2003
7.653
7.676
7.625
7.625
28,667
+0.01(+0.07%)
Feb 19, 2003
7.699
7.699
7.619
7.619
39,572
-0.06(-0.74%)
Feb 18, 2003
7.539
7.676
7.539
7.676
4,924
+0.14(+1.81%)
Feb 14, 2003
7.778
7.892
7.539
7.539
36,582
-0.17(-2.21%)
Feb 13, 2003
7.864
7.875
7.687
7.710
25,326
-0.12(-1.50%)
Feb 12, 2003
7.824
7.828
7.824
7.828
527
-0.04(-0.53%)
Feb 11, 2003
7.875
7.875
7.818
7.869
7,562
-0.05(-0.65%)
Feb 10, 2003
7.915
7.960
7.915
7.920
2,462
+0.04(+0.51%)
Feb 07, 2003
7.909
7.960
7.881
7.881
17,059
-0.08(-1.00%)
Feb 06, 2003
8.125
8.125
7.932
7.960
16,180
-0.05(-0.64%)
Feb 05, 2003
8.068
8.159
8.011
8.011
31,130
-0.15(-1.81%)
Feb 04, 2003
8.080
8.159
8.028
8.159
11,256
+0.06(+0.70%)
Feb 03, 2003
8.017
8.102
8.017
8.102
4,045
+0.12(+1.50%)
Jan 31, 2003
8.017
8.023
7.983
7.983
7,562
-0.03(-0.43%)
Jan 30, 2003
7.960
8.017
8.017
8.017
175
+0.06(+0.71%)
Jan 29, 2003
7.875
7.960
7.875
7.960
2,110
+0.09(+1.09%)
Jan 28, 2003
7.693
7.875
7.687
7.874
10,728
+0.19(+2.51%)
Jan 27, 2003
7.812
7.818
7.682
7.682
7,210
-0.14(-1.75%)
Jan 24, 2003
7.733
7.818
7.676
7.818
12,838
+0.01(+0.15%)
Jan 23, 2003
7.733
7.869
7.676
7.807
10,024
+0.06(+0.81%)
Jan 22, 2003
7.846
7.892
7.647
7.744
32,712
-0.08(-1.02%)
Jan 21, 2003
7.926
7.943
7.824
7.824
5,803
+0.01(+0.07%)
Jan 17, 2003
8.171
8.176
7.801
7.818
24,798
-0.35(-4.31%)
Jan 16, 2003
8.301
8.341
8.097
8.171
23,743
-0.21(-2.51%)
Jan 15, 2003
8.381
8.381
7.983
8.381
16,356
+0.19(+2.36%)
Jan 14, 2003
7.761
8.324
7.761
8.188
13,542
+0.14(+1.77%)
Jan 13, 2003
7.733
8.045
7.716
8.045
32,712
+0.31(+3.97%)
Jan 10, 2003
7.738
7.784
7.733
7.738
34,823
-0.01(-0.15%)
Jan 09, 2003
7.801
7.869
7.750
7.750
29,195
-0.09(-1.16%)
Jan 08, 2003
7.790
7.841
7.733
7.841
32,712
+0.06(+0.80%)
Jan 07, 2003
7.687
7.835
7.676
7.778
39,572
+0.09(+1.18%)
Jan 06, 2003
7.778
7.886
7.676
7.687
8,793
-0.08(-1.02%)
Jan 03, 2003
7.733
7.767
7.676
7.767
17,059
+0.09(+1.11%)
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
.