Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Northrim Bancorp Inc (NQ: NRIM )

58.41 +2.00 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 9.886 10.21 9.767 10.09 34,601 +0.21(+2.10%)
Nov 27, 2009 9.905 10.15 9.886 9.886 8,075 -0.19(-1.87%)
Nov 25, 2009 9.811 10.20 9.798 10.07 17,898 +0.04(+0.38%)
Nov 24, 2009 10.04 10.04 9.886 10.04 13,279 +0.00(+0.00%)
Nov 23, 2009 9.980 10.05 9.881 10.04 12,514 +0.12(+1.20%)
Nov 20, 2009 10.09 10.20 9.685 9.918 18,377 -0.17(-1.68%)
Nov 19, 2009 10.17 10.21 10.04 10.09 19,409 -0.14(-1.35%)
Nov 18, 2009 9.905 10.33 9.905 10.23 34,200 +0.18(+1.75%)
Nov 17, 2009 9.729 10.05 9.729 10.05 21,356 +0.06(+0.63%)
Nov 16, 2009 9.754 9.987 9.528 9.987 21,251 +0.23(+2.32%)
Nov 13, 2009 9.880 9.936 9.623 9.761 10,076 +0.00(+0.00%)
Nov 12, 2009 9.949 9.980 9.761 9.761 14,558 -0.04(-0.38%)
Nov 11, 2009 9.761 9.987 9.761 9.798 42,241 -0.06(-0.57%)
Nov 10, 2009 10.03 10.04 9.855 9.855 9,718 -0.18(-1.75%)
Nov 09, 2009 9.987 10.03 9.936 10.03 16,959 +0.12(+1.20%)
Nov 06, 2009 9.924 9.980 9.773 9.911 33,076 -0.09(-0.94%)
Nov 05, 2009 9.905 10.04 9.836 10.01 24,665 +0.16(+1.66%)
Nov 04, 2009 9.980 10.03 9.761 9.842 12,528 -0.20(-2.00%)
Nov 03, 2009 9.553 10.04 9.497 10.04 53,528 +0.43(+4.51%)
Nov 02, 2009 9.434 9.702 9.377 9.610 44,628 +0.16(+1.73%)
Oct 30, 2009 9.604 9.773 9.340 9.447 97,773 -0.23(-2.34%)
Oct 29, 2009 9.409 9.673 9.409 9.673 35,550 +0.29(+3.08%)
Oct 28, 2009 9.641 9.893 9.384 9.384 29,573 -0.21(-2.23%)
Oct 27, 2009 9.509 9.918 9.509 9.597 25,898 +0.07(+0.73%)
Oct 26, 2009 9.428 9.735 9.428 9.528 60,530 +0.08(+0.80%)
Oct 23, 2009 9.861 9.936 9.346 9.453 45,991 -0.53(-5.35%)
Oct 22, 2009 9.484 9.987 9.484 9.987 19,245 +0.23(+2.38%)
Oct 21, 2009 9.528 9.911 9.528 9.754 27,511 +0.25(+2.64%)
Oct 20, 2009 9.798 9.836 9.484 9.503 26,152 -0.28(-2.83%)
Oct 19, 2009 9.572 9.936 9.296 9.779 35,077 +0.30(+3.11%)
Oct 16, 2009 9.717 9.867 9.371 9.484 26,812 -0.25(-2.58%)
Oct 15, 2009 9.930 9.949 9.428 9.735 19,909 -0.24(-2.39%)
Oct 14, 2009 9.572 9.974 9.572 9.974 7,250 +0.41(+4.27%)
Oct 13, 2009 9.836 9.874 9.566 9.566 3,765 -0.32(-3.24%)
Oct 12, 2009 9.597 9.924 9.585 9.886 22,343 +0.09(+0.90%)
Oct 09, 2009 9.717 9.980 9.692 9.798 10,851 -0.03(-0.26%)
Oct 08, 2009 10.01 10.05 9.742 9.823 20,318 -0.19(-1.88%)
Oct 07, 2009 9.905 10.01 9.861 10.01 13,427 +0.12(+1.21%)
Oct 06, 2009 9.371 9.893 9.371 9.893 24,735 +0.52(+5.56%)
Oct 05, 2009 9.384 9.409 9.290 9.371 6,339 +0.00(+0.00%)
Oct 02, 2009 9.534 9.597 9.051 9.371 24,669 -0.21(-2.23%)
Oct 01, 2009 9.673 9.867 9.478 9.585 26,796 +0.01(+0.07%)
Sep 30, 2009 9.974 9.974 9.578 9.578 29,645 -0.36(-3.66%)
Sep 29, 2009 9.886 10.05 9.886 9.943 7,231 +0.09(+0.89%)
Sep 28, 2009 9.673 9.936 9.660 9.855 15,769 -0.03(-0.32%)
Sep 25, 2009 9.673 9.886 9.671 9.886 11,382 +0.16(+1.68%)
Sep 24, 2009 9.717 9.798 9.531 9.723 102,557 -0.03(-0.32%)
Sep 23, 2009 9.717 9.798 9.535 9.754 21,262 -0.04(-0.45%)
Sep 22, 2009 9.723 9.798 9.723 9.798 10,894 +0.06(+0.58%)
Sep 21, 2009 9.729 9.742 9.597 9.742 18,282 +0.03(+0.32%)
Sep 18, 2009 9.698 9.735 9.440 9.710 51,038 -0.03(-0.26%)
Sep 17, 2009 9.491 9.735 9.478 9.735 14,309 +0.24(+2.58%)
Sep 16, 2009 9.315 9.491 9.315 9.491 6,607 +0.15(+1.61%)
Sep 15, 2009 9.321 9.478 9.258 9.340 4,179 -0.11(-1.20%)
Sep 14, 2009 9.290 9.453 9.290 9.453 5,930 +0.21(+2.24%)
Sep 11, 2009 9.440 9.453 9.246 9.246 9,189 -0.19(-2.00%)
Sep 10, 2009 9.227 9.478 9.107 9.434 13,544 +0.18(+1.90%)
Sep 09, 2009 9.472 9.503 9.051 9.258 20,624 -0.24(-2.58%)
Sep 08, 2009 9.692 9.704 9.409 9.503 8,253 -0.03(-0.26%)
Sep 04, 2009 9.547 9.629 9.114 9.528 7,747 -0.05(-0.52%)
Sep 03, 2009 9.692 9.717 9.403 9.578 5,682 -0.02(-0.20%)
Sep 02, 2009 9.673 9.679 9.440 9.597 4,462 -0.08(-0.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.