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
)
50.33
+0.98 (+1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2002
7.704
7.704
7.676
7.676
8,617
-0.03(-0.44%)
Dec 30, 2002
7.738
7.738
7.653
7.710
6,155
-0.03(-0.44%)
Dec 27, 2002
7.966
7.966
7.738
7.744
12,311
-0.19(-2.44%)
Dec 26, 2002
7.920
7.937
7.920
7.937
879
-0.04(-0.50%)
Dec 24, 2002
7.977
7.977
7.977
7.977
175
+0.00(+0.00%)
Dec 23, 2002
8.233
8.244
7.864
7.977
12,135
-0.27(-3.24%)
Dec 20, 2002
8.136
8.244
7.989
8.244
10,728
+0.09(+1.12%)
Dec 19, 2002
8.239
8.244
8.153
8.153
3,341
-0.08(-1.03%)
Dec 18, 2002
8.244
8.244
8.017
8.238
52,762
-0.12(-1.44%)
Dec 17, 2002
8.358
8.358
8.358
8.358
351
+0.04(+0.48%)
Dec 16, 2002
8.392
8.529
8.313
8.318
6,155
-0.07(-0.81%)
Dec 13, 2002
8.347
8.387
8.244
8.387
11,607
+0.01(+0.07%)
Dec 12, 2002
8.375
8.381
8.352
8.381
1,055
+0.00(+0.01%)
Dec 11, 2002
8.421
8.421
8.358
8.380
9,673
-0.14(-1.61%)
Dec 10, 2002
8.483
8.529
8.392
8.517
9,497
-0.01(-0.13%)
Dec 09, 2002
8.591
8.614
8.512
8.529
15,301
-0.02(-0.20%)
Dec 06, 2002
8.586
8.614
8.551
8.546
27,788
-0.05(-0.53%)
Dec 05, 2002
8.529
8.597
8.529
8.591
13,190
+0.08(+0.94%)
Dec 04, 2002
8.478
8.574
8.392
8.512
17,587
+0.04(+0.47%)
Dec 03, 2002
8.279
8.472
8.279
8.472
14,421
+0.14(+1.71%)
Dec 02, 2002
8.182
8.347
8.131
8.330
13,366
+0.19(+2.30%)
Nov 29, 2002
8.034
8.330
8.034
8.142
9,497
+0.14(+1.70%)
Nov 27, 2002
7.954
8.222
7.954
8.006
30,778
-0.04(-0.49%)
Nov 26, 2002
8.125
8.125
7.687
8.045
32,361
-0.11(-1.39%)
Nov 25, 2002
8.045
8.159
8.045
8.159
2,814
+0.18(+2.28%)
Nov 22, 2002
7.829
8.017
7.818
7.977
9,145
+0.16(+2.04%)
Nov 21, 2002
7.767
7.818
7.761
7.818
4,748
+0.00(+0.00%)
Nov 20, 2002
7.807
7.818
7.807
7.818
7,562
+0.06(+0.81%)
Nov 19, 2002
7.647
7.755
7.591
7.755
22,687
+0.11(+1.41%)
Nov 18, 2002
7.591
7.658
7.591
7.647
21,984
+0.06(+0.75%)
Nov 15, 2002
7.545
7.687
7.545
7.591
16,004
+0.00(+0.00%)
Nov 14, 2002
7.591
7.676
7.591
7.591
101,304
-0.01(-0.15%)
Nov 13, 2002
7.579
7.642
7.488
7.602
60,677
-0.02(-0.30%)
Nov 12, 2002
7.613
7.647
7.613
7.625
2,638
+0.06(+0.75%)
Nov 11, 2002
7.647
7.818
7.562
7.568
14,421
-0.07(-0.97%)
Nov 08, 2002
7.596
7.642
7.562
7.642
3,165
-0.01(-0.07%)
Nov 07, 2002
7.619
7.647
7.562
7.647
8,090
+0.09(+1.13%)
Nov 06, 2002
7.448
7.642
7.448
7.562
24,094
-0.03(-0.37%)
Nov 05, 2002
7.443
7.784
7.443
7.590
14,070
+0.24(+3.25%)
Nov 04, 2002
7.352
7.431
7.346
7.352
9,145
+0.13(+1.81%)
Nov 01, 2002
7.079
7.221
7.079
7.221
81,078
+0.13(+1.76%)
Oct 31, 2002
7.152
7.164
7.056
7.096
113,263
-0.06(-0.87%)
Oct 30, 2002
6.994
7.158
6.817
7.158
32,361
+0.06(+0.88%)
Oct 29, 2002
6.971
7.102
6.971
7.096
1,758
+0.05(+0.65%)
Oct 28, 2002
7.079
7.079
7.050
7.050
73,516
-0.03(-0.40%)
Oct 25, 2002
7.238
7.238
7.079
7.079
2,110
-0.03(-0.40%)
Oct 24, 2002
7.284
7.284
7.079
7.107
3,341
-0.06(-0.79%)
Oct 23, 2002
7.222
7.222
7.119
7.164
28,122
-0.09(-1.18%)
Oct 22, 2002
7.039
7.306
7.039
7.249
6,683
+0.35(+5.02%)
Oct 21, 2002
7.375
7.375
6.903
6.903
15,477
-0.40(-5.45%)
Oct 18, 2002
7.124
7.301
7.124
7.301
25,853
+0.19(+2.64%)
Oct 17, 2002
7.113
7.153
7.050
7.113
10,552
-0.09(-1.18%)
Oct 16, 2002
6.999
7.249
6.999
7.198
26,557
+0.12(+1.69%)
Oct 15, 2002
6.857
7.079
6.857
7.079
8,969
+0.06(+0.81%)
Oct 14, 2002
6.823
7.164
6.738
7.022
1,055,254
+0.28(+4.22%)
Oct 11, 2002
6.795
6.920
6.681
6.738
40,803
-0.09(-1.25%)
Oct 10, 2002
6.823
6.931
6.755
6.823
13,894
-0.03(-0.50%)
Oct 09, 2002
6.840
6.942
6.823
6.857
22,160
-0.19(-2.74%)
Oct 08, 2002
6.948
7.028
6.840
7.050
7,210
-0.03(-0.40%)
Oct 07, 2002
7.107
7.107
6.977
7.079
2,286
-0.02(-0.32%)
Oct 04, 2002
7.102
7.102
6.942
7.102
3,517
+0.00(+0.00%)
Oct 03, 2002
6.971
7.102
6.942
7.102
2,462
+0.07(+0.97%)
Oct 02, 2002
6.965
7.107
6.965
7.033
2,638
+0.07(+0.98%)
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
.