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 30, 2003 9.115 9.280 9.115 9.206 5,265 +0.09(+0.94%)
May 29, 2003 9.115 9.258 9.115 9.121 25,100 -0.06(-0.69%)
May 28, 2003 9.115 9.223 9.092 9.184 22,467 +0.05(+0.57%)
May 27, 2003 9.070 9.258 9.070 9.132 6,670 +0.06(+0.63%)
May 23, 2003 9.315 9.320 9.075 9.075 22,994 -0.28(-2.98%)
May 22, 2003 9.400 9.400 9.354 9.354 15,973 -0.01(-0.06%)
May 21, 2003 9.360 9.400 9.360 9.360 9,478 -0.01(-0.06%)
May 20, 2003 9.394 9.394 9.366 9.366 7,196 +0.00(+0.00%)
May 19, 2003 9.429 9.429 9.360 9.366 7,021 -0.09(-0.96%)
May 16, 2003 9.508 9.514 9.423 9.457 4,212 -0.05(-0.54%)
May 15, 2003 9.258 9.508 9.258 9.508 34,930 +0.21(+2.27%)
May 14, 2003 9.303 9.377 9.258 9.298 21,765 -0.06(-0.67%)
May 13, 2003 9.429 9.468 9.286 9.360 36,685 -0.13(-1.38%)
May 12, 2003 9.394 9.514 9.258 9.491 27,207 +0.12(+1.28%)
May 09, 2003 9.394 9.491 9.360 9.372 29,489 -0.09(-0.90%)
May 08, 2003 9.229 9.508 9.229 9.457 72,318 +0.11(+1.22%)
May 07, 2003 9.081 9.411 9.081 9.343 38,967 +0.28(+3.14%)
May 06, 2003 8.916 9.087 8.916 9.058 32,648 +0.21(+2.32%)
May 05, 2003 8.762 8.859 8.705 8.853 11,585 +0.06(+0.71%)
May 02, 2003 8.665 8.887 8.659 8.790 50,026 +0.10(+1.18%)
May 01, 2003 8.671 8.716 8.614 8.688 14,920 +0.09(+0.99%)
Apr 30, 2003 8.551 8.602 8.534 8.602 2,632 +0.05(+0.53%)
Apr 29, 2003 8.574 8.711 8.534 8.557 14,569 +0.02(+0.27%)
Apr 28, 2003 8.688 8.688 8.511 8.534 33,526 -0.01(-0.13%)
Apr 25, 2003 8.602 8.716 8.489 8.546 43,180 -0.05(-0.60%)
Apr 24, 2003 8.585 8.625 8.585 8.597 3,335 +0.05(+0.60%)
Apr 23, 2003 8.580 8.631 8.528 8.546 7,196 +0.03(+0.33%)
Apr 22, 2003 8.631 8.631 8.517 8.517 28,962 -0.08(-0.93%)
Apr 21, 2003 8.659 8.716 8.437 8.597 50,026 +0.01(+0.13%)
Apr 17, 2003 8.318 8.688 8.295 8.585 28,787 +0.24(+2.94%)
Apr 16, 2003 8.523 8.523 8.283 8.340 21,941 -0.16(-1.88%)
Apr 15, 2003 8.403 8.574 8.369 8.500 50,377 +0.10(+1.15%)
Apr 14, 2003 8.500 8.648 8.403 8.403 28,260 -0.23(-2.64%)
Apr 11, 2003 8.209 8.631 8.209 8.631 25,978 +0.44(+5.43%)
Apr 10, 2003 8.107 8.204 8.107 8.187 14,042 +0.03(+0.42%)
Apr 09, 2003 8.152 8.152 8.152 8.152 702 +0.03(+0.35%)
Apr 08, 2003 8.027 8.124 7.976 8.124 12,287 +0.04(+0.49%)
Apr 07, 2003 8.038 8.095 7.976 8.084 15,095 +0.10(+1.28%)
Apr 04, 2003 7.964 8.010 7.964 7.982 29,138 +0.01(+0.07%)
Apr 03, 2003 8.044 8.306 7.833 7.976 28,787 +0.01(+0.14%)
Apr 02, 2003 8.295 8.318 7.947 7.964 25,978 -0.28(-3.45%)
Apr 01, 2003 8.283 8.346 8.198 8.249 12,989 -0.04(-0.48%)
Mar 31, 2003 8.335 8.335 8.152 8.289 5,090 +0.03(+0.41%)
Mar 28, 2003 8.118 8.261 8.004 8.255 17,377 +0.18(+2.18%)
Mar 27, 2003 8.004 8.232 7.976 8.079 33,124 +0.07(+0.93%)
Mar 26, 2003 7.982 8.056 7.953 8.004 9,127 +0.07(+0.86%)
Mar 25, 2003 7.925 8.032 7.925 7.936 8,600 +0.05(+0.58%)
Mar 24, 2003 7.925 7.925 7.850 7.890 27,558 -0.06(-0.72%)
Mar 21, 2003 7.947 8.073 7.833 7.948 39,318 +0.00(+0.01%)
Mar 20, 2003 7.947 7.976 7.947 7.947 10,882 -0.03(-0.36%)
Mar 19, 2003 7.925 8.027 7.925 7.976 34,930 -0.03(-0.36%)
Mar 18, 2003 7.890 8.050 7.890 8.004 11,058 +0.03(+0.36%)
Mar 17, 2003 7.976 8.101 7.862 7.976 78,458 +0.09(+1.08%)
Mar 14, 2003 7.959 8.113 7.873 7.890 82,323 +0.01(+0.07%)
Mar 13, 2003 8.033 8.033 7.850 7.885 72,669 +0.03(+0.36%)
Mar 12, 2003 7.349 7.970 7.349 7.856 37,914 +0.54(+7.32%)
Mar 11, 2003 7.520 7.520 7.218 7.321 54,414 -0.15(-1.98%)
Mar 10, 2003 7.936 7.936 7.378 7.469 18,606 -0.26(-3.32%)
Mar 07, 2003 7.885 7.976 7.725 7.725 26,505 -0.19(-2.38%)
Mar 06, 2003 7.942 7.942 7.913 7.913 1,053 -0.06(-0.79%)
Mar 05, 2003 7.936 7.976 7.776 7.976 2,281 +0.02(+0.21%)
Mar 04, 2003 7.913 8.044 7.896 7.959 10,356 +0.05(+0.58%)
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.