Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

54.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 8.893 8.898 8.870 8.898 13,542 +0.03(+0.32%)
May 28, 2002 8.813 8.927 8.813 8.870 13,366 -0.10(-1.08%)
May 27, 2002 8.853 8.967 8.853 8.967 2,814 +0.00(+0.00%)
May 24, 2002 8.853 8.967 8.853 8.967 2,814 -0.01(-0.13%)
May 23, 2002 8.989 8.989 8.898 8.978 7,210 -0.02(-0.20%)
May 22, 2002 8.898 9.012 8.881 8.996 5,979 +0.09(+1.03%)
May 21, 2002 9.069 9.080 8.887 8.904 12,663 -0.16(-1.82%)
May 20, 2002 8.927 9.069 8.813 9.069 48,189 +0.14(+1.59%)
May 17, 2002 8.944 9.126 8.938 8.927 79,319 -0.06(-0.63%)
May 16, 2002 8.819 8.984 8.756 8.984 13,894 +0.23(+2.60%)
May 15, 2002 8.768 8.768 8.756 8.756 879 -0.06(-0.65%)
May 14, 2002 8.814 8.814 8.814 8.813 3,869 +0.00(+0.00%)
May 13, 2002 8.756 8.921 8.756 8.813 12,838 -0.10(-1.08%)
May 10, 2002 8.722 8.967 8.642 8.910 21,632 +0.21(+2.42%)
May 09, 2002 8.586 8.699 8.586 8.699 2,638 -0.02(-0.20%)
May 08, 2002 8.557 8.716 8.557 8.716 11,959 +0.05(+0.59%)
May 07, 2002 8.813 8.813 8.586 8.665 15,301 -0.18(-1.99%)
May 06, 2002 8.847 8.927 8.841 8.841 15,125 +0.00(+0.00%)
May 03, 2002 8.870 8.926 8.841 8.841 3,869 -0.17(-1.89%)
May 02, 2002 8.926 9.012 8.926 9.012 351 +0.23(+2.59%)
May 01, 2002 8.802 8.967 8.785 8.785 6,331 -0.17(-1.90%)
Apr 30, 2002 8.927 9.040 8.756 8.955 14,597 -0.09(-0.94%)
Apr 29, 2002 8.904 9.040 8.904 9.040 1,407 +0.00(+0.00%)
Apr 26, 2002 9.058 9.097 8.904 9.040 2,989 -0.02(-0.19%)
Apr 25, 2002 8.984 9.063 8.984 9.058 5,452 -0.13(-1.36%)
Apr 24, 2002 9.012 9.183 8.904 9.183 10,552 +0.15(+1.64%)
Apr 23, 2002 9.063 9.063 8.739 9.035 4,748 -0.03(-0.38%)
Apr 22, 2002 9.040 9.069 8.881 9.069 7,210 +0.03(+0.31%)
Apr 19, 2002 9.063 9.063 9.040 9.040 1,407 -0.03(-0.31%)
Apr 18, 2002 8.938 9.069 8.927 9.069 3,341 +0.20(+2.24%)
Apr 17, 2002 8.898 8.921 8.773 8.870 21,105 -0.01(-0.17%)
Apr 16, 2002 8.756 8.984 8.705 8.885 8,617 -0.01(-0.15%)
Apr 15, 2002 8.756 8.921 8.700 8.898 1,934 +0.23(+2.62%)
Apr 12, 2002 8.756 8.927 8.671 8.671 4,221 -0.09(-0.97%)
Apr 11, 2002 8.796 8.898 8.756 8.756 7,738 -0.01(-0.13%)
Apr 10, 2002 8.366 8.768 8.364 8.768 65,249 +0.36(+4.26%)
Apr 09, 2002 8.330 8.409 8.330 8.409 2,286 +0.11(+1.30%)
Apr 08, 2002 8.250 8.337 8.244 8.301 18,818 -0.09(-1.02%)
Apr 05, 2002 8.387 8.387 8.358 8.387 1,758 +0.00(+0.00%)
Apr 04, 2002 8.387 8.387 8.387 8.387 2,989 +0.03(+0.34%)
Apr 03, 2002 8.384 8.384 8.358 8.358 2,814 +0.00(+0.00%)
Apr 02, 2002 8.358 8.386 8.358 8.358 2,286 +0.11(+1.31%)
Apr 01, 2002 8.350 8.381 8.244 8.250 25,677 -0.08(-0.96%)
Mar 29, 2002 8.330 8.330 8.330 8.330 175 +0.00(+0.00%)
Mar 28, 2002 8.330 8.330 8.330 8.330 175 +0.11(+1.38%)
Mar 27, 2002 8.244 8.244 8.216 8.216 4,045 +0.06(+0.70%)
Mar 26, 2002 8.392 8.392 8.159 8.159 703 -0.09(-1.03%)
Mar 25, 2002 8.239 8.244 8.239 8.244 527 +0.09(+1.05%)
Mar 22, 2002 8.330 8.347 8.159 8.159 14,245 -0.18(-2.18%)
Mar 21, 2002 8.341 8.341 8.341 8.341 1,055 +0.00(+0.00%)
Mar 20, 2002 8.198 8.341 8.159 8.341 6,683 +0.15(+1.80%)
Mar 19, 2002 8.159 8.273 8.159 8.193 6,859 +0.03(+0.42%)
Mar 18, 2002 8.159 8.159 8.159 8.159 1,934 +0.00(+0.00%)
Mar 15, 2002 8.165 8.165 8.159 8.159 1,231 +0.00(+0.00%)
Mar 14, 2002 8.159 8.284 8.159 8.159 5,628 +0.00(+0.00%)
Mar 13, 2002 8.159 8.165 8.159 8.159 24,798 -0.01(-0.07%)
Mar 12, 2002 8.159 8.165 8.159 8.165 703 -0.08(-0.97%)
Mar 11, 2002 8.244 8.244 8.159 8.244 32,361 +0.09(+1.05%)
Mar 08, 2002 8.159 8.159 8.102 8.159 49,772 +0.00(+0.00%)
Mar 07, 2002 8.330 8.330 8.074 8.159 5,979 -0.19(-2.25%)
Mar 06, 2002 8.159 8.347 8.131 8.347 54,873 +0.16(+1.94%)
Mar 05, 2002 8.159 8.381 8.159 8.188 2,462 -0.06(-0.69%)
Mar 04, 2002 8.159 8.244 8.159 8.244 1,055 +0.07(+0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.