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 31, 2009
9.516
9.616
9.403
9.484
22,324
-0.04(-0.46%)
Aug 28, 2009
9.811
9.811
9.402
9.528
9,509
-0.28(-2.82%)
Aug 27, 2009
9.440
9.805
9.440
9.805
4,131
+0.18(+1.89%)
Aug 26, 2009
9.365
9.622
9.359
9.622
14,932
+0.11(+1.19%)
Aug 25, 2009
9.572
9.692
9.509
9.509
6,000
-0.01(-0.07%)
Aug 24, 2009
9.710
9.811
9.377
9.516
14,286
-0.16(-1.69%)
Aug 21, 2009
9.773
9.830
9.327
9.679
27,670
-0.06(-0.58%)
Aug 20, 2009
9.748
9.748
9.239
9.735
10,227
-0.09(-0.90%)
Aug 19, 2009
9.491
9.830
9.491
9.823
41,442
+0.11(+1.16%)
Aug 18, 2009
9.635
9.735
9.635
9.710
5,768
+0.13(+1.38%)
Aug 17, 2009
9.472
9.638
9.472
9.578
6,790
-0.11(-1.10%)
Aug 14, 2009
9.735
9.798
9.660
9.685
30,680
-0.03(-0.32%)
Aug 13, 2009
9.874
9.874
9.478
9.717
129,846
-0.16(-1.59%)
Aug 12, 2009
9.673
9.886
9.478
9.874
39,234
+0.24(+2.54%)
Aug 11, 2009
9.660
9.735
9.465
9.629
8,271
-0.05(-0.52%)
Aug 10, 2009
9.434
9.698
9.384
9.679
11,596
+0.28(+2.94%)
Aug 07, 2009
9.578
9.578
9.176
9.403
21,936
+0.03(+0.27%)
Aug 06, 2009
9.371
9.604
9.371
9.377
10,710
+0.04(+0.47%)
Aug 05, 2009
9.635
9.729
9.334
9.334
46,370
-0.30(-3.13%)
Aug 04, 2009
9.290
9.635
9.195
9.635
22,246
+0.20(+2.13%)
Aug 03, 2009
9.227
9.434
9.145
9.434
19,027
+0.20(+2.18%)
Jul 31, 2009
9.076
9.384
8.932
9.233
26,938
+0.06(+0.62%)
Jul 30, 2009
8.831
9.227
8.687
9.176
22,189
+0.48(+5.56%)
Jul 29, 2009
9.158
9.239
8.474
8.693
31,624
-0.49(-5.34%)
Jul 28, 2009
9.070
9.233
8.950
9.183
15,413
+0.00(+0.00%)
Jul 27, 2009
9.001
9.233
8.944
9.183
15,008
+0.17(+1.88%)
Jul 24, 2009
8.825
9.013
8.825
9.013
14,768
+0.14(+1.63%)
Jul 23, 2009
8.693
9.107
8.564
8.869
33,087
+0.05(+0.57%)
Jul 22, 2009
8.825
8.944
8.542
8.818
13,958
-0.02(-0.21%)
Jul 21, 2009
8.963
9.095
8.197
8.837
43,221
-0.13(-1.40%)
Jul 20, 2009
8.837
8.982
8.566
8.963
41,745
+0.18(+2.07%)
Jul 17, 2009
8.712
8.850
8.699
8.781
15,540
+0.03(+0.29%)
Jul 16, 2009
8.680
8.767
8.542
8.756
31,065
+0.06(+0.72%)
Jul 15, 2009
8.687
8.787
8.456
8.693
76,289
+0.06(+0.65%)
Jul 14, 2009
8.856
8.856
8.473
8.636
52,530
+0.00(+0.00%)
Jul 13, 2009
8.599
8.913
8.391
8.636
21,600
+0.04(+0.44%)
Jul 10, 2009
8.366
8.705
8.354
8.599
8,571
+0.24(+2.86%)
Jul 09, 2009
8.693
8.916
8.316
8.360
15,841
-0.30(-3.48%)
Jul 08, 2009
8.982
8.988
8.611
8.661
43,335
-0.15(-1.71%)
Jul 07, 2009
9.239
9.252
8.668
8.812
97,150
-0.26(-2.91%)
Jul 06, 2009
8.894
9.120
8.850
9.076
28,742
+0.26(+2.92%)
Jul 02, 2009
9.151
9.151
8.561
8.818
33,738
-0.34(-3.70%)
Jul 01, 2009
8.756
9.321
8.379
9.158
60,501
+0.41(+4.74%)
Jun 30, 2009
8.793
8.825
8.605
8.743
28,248
-0.04(-0.50%)
Jun 29, 2009
8.975
8.975
8.555
8.787
70,264
-0.16(-1.82%)
Jun 26, 2009
9.283
9.578
8.511
8.950
1,414,537
-0.22(-2.40%)
Jun 25, 2009
8.950
9.176
8.605
9.170
24,723
+0.45(+5.11%)
Jun 24, 2009
8.950
8.950
8.636
8.724
22,065
-0.09(-1.00%)
Jun 23, 2009
9.352
9.453
8.812
8.812
15,734
-0.64(-6.78%)
Jun 22, 2009
9.277
9.524
9.277
9.453
28,997
-0.04(-0.40%)
Jun 19, 2009
9.616
9.698
9.271
9.491
33,439
-0.08(-0.79%)
Jun 18, 2009
9.497
9.566
9.183
9.566
60,977
+0.07(+0.73%)
Jun 17, 2009
8.950
9.497
8.567
9.497
13,763
+0.52(+5.73%)
Jun 16, 2009
9.158
9.208
8.944
8.982
5,612
-0.14(-1.58%)
Jun 15, 2009
9.352
9.359
9.082
9.126
7,361
-0.42(-4.41%)
Jun 12, 2009
9.547
9.547
9.258
9.547
8,519
+0.06(+0.66%)
Jun 11, 2009
9.547
9.547
9.246
9.484
10,428
+0.01(+0.07%)
Jun 10, 2009
9.286
9.484
9.283
9.478
4,569
+0.04(+0.40%)
Jun 09, 2009
9.428
9.440
8.894
9.440
7,016
+0.02(+0.20%)
Jun 08, 2009
9.164
9.421
9.164
9.421
7,131
+0.04(+0.47%)
Jun 05, 2009
9.296
9.377
9.208
9.377
4,327
-0.03(-0.27%)
Jun 04, 2009
9.396
9.409
9.334
9.403
1,775
+0.18(+1.98%)
Jun 03, 2009
9.308
9.503
9.220
9.220
5,911
-0.26(-2.78%)
Jun 02, 2009
9.560
9.560
9.396
9.484
13,456
+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
.