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 )

54.25 -0.31 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.456 8.506 8.439 8.506 2,662 +0.05(+0.53%)
Apr 29, 2003 8.478 8.613 8.439 8.461 14,733 +0.02(+0.27%)
Apr 28, 2003 8.591 8.591 8.416 8.439 33,905 -0.01(-0.13%)
Apr 25, 2003 8.506 8.619 8.394 8.450 43,668 -0.05(-0.60%)
Apr 24, 2003 8.489 8.529 8.489 8.501 3,372 +0.05(+0.60%)
Apr 23, 2003 8.484 8.534 8.433 8.450 7,278 +0.03(+0.33%)
Apr 22, 2003 8.534 8.534 8.422 8.422 29,290 -0.08(-0.93%)
Apr 21, 2003 8.563 8.619 8.343 8.501 50,591 +0.01(+0.13%)
Apr 17, 2003 8.225 8.591 8.202 8.489 29,112 +0.24(+2.94%)
Apr 16, 2003 8.427 8.427 8.191 8.247 22,189 -0.16(-1.88%)
Apr 15, 2003 8.309 8.478 8.275 8.405 50,946 +0.10(+1.15%)
Apr 14, 2003 8.405 8.551 8.309 8.309 28,579 -0.23(-2.64%)
Apr 11, 2003 8.118 8.534 8.118 8.534 26,272 +0.44(+5.43%)
Apr 10, 2003 8.016 8.112 8.016 8.095 14,201 +0.03(+0.42%)
Apr 09, 2003 8.061 8.061 8.061 8.061 710 +0.03(+0.35%)
Apr 08, 2003 7.937 8.033 7.887 8.033 12,426 +0.04(+0.49%)
Apr 07, 2003 7.949 8.005 7.887 7.994 15,266 +0.10(+1.28%)
Apr 04, 2003 7.875 7.920 7.875 7.892 29,467 +0.01(+0.07%)
Apr 03, 2003 7.954 8.213 7.746 7.887 29,112 +0.01(+0.14%)
Apr 02, 2003 8.202 8.225 7.858 7.875 26,272 -0.28(-3.45%)
Apr 01, 2003 8.191 8.253 8.106 8.157 13,136 -0.04(-0.48%)
Mar 31, 2003 8.242 8.242 8.061 8.196 5,147 +0.03(+0.41%)
Mar 28, 2003 8.027 8.168 7.915 8.163 17,574 +0.17(+2.18%)
Mar 27, 2003 7.915 8.140 7.887 7.989 33,498 +0.07(+0.93%)
Mar 26, 2003 7.892 7.966 7.864 7.915 9,230 +0.07(+0.86%)
Mar 25, 2003 7.836 7.942 7.836 7.847 8,698 +0.05(+0.58%)
Mar 24, 2003 7.836 7.837 7.763 7.802 27,869 -0.06(-0.72%)
Mar 21, 2003 7.858 7.982 7.746 7.859 39,763 +0.00(+0.01%)
Mar 20, 2003 7.858 7.887 7.858 7.858 11,005 -0.03(-0.36%)
Mar 19, 2003 7.836 7.937 7.836 7.887 35,325 -0.03(-0.36%)
Mar 18, 2003 7.802 7.960 7.802 7.915 11,183 +0.03(+0.36%)
Mar 17, 2003 7.887 8.011 7.774 7.887 79,345 +0.08(+1.08%)
Mar 14, 2003 7.870 8.022 7.785 7.802 83,254 +0.01(+0.07%)
Mar 13, 2003 7.943 7.943 7.763 7.797 73,491 +0.03(+0.36%)
Mar 12, 2003 7.267 7.881 7.267 7.768 38,343 +0.53(+7.32%)
Mar 11, 2003 7.436 7.436 7.137 7.239 55,029 -0.15(-1.98%)
Mar 10, 2003 7.847 7.847 7.295 7.385 18,816 -0.25(-3.32%)
Mar 07, 2003 7.797 7.887 7.639 7.639 26,804 -0.19(-2.38%)
Mar 06, 2003 7.853 7.853 7.825 7.825 1,065 -0.06(-0.79%)
Mar 05, 2003 7.847 7.887 7.689 7.887 2,307 +0.02(+0.21%)
Mar 04, 2003 7.825 7.954 7.808 7.870 10,473 +0.05(+0.58%)
Mar 03, 2003 7.695 7.825 7.582 7.825 15,088 +0.11(+1.39%)
Feb 28, 2003 7.853 7.875 7.701 7.718 88,935 -0.13(-1.65%)
Feb 27, 2003 7.537 8.027 7.537 7.847 28,224 +0.33(+4.34%)
Feb 26, 2003 7.459 7.520 7.323 7.520 8,698 +0.06(+0.83%)
Feb 25, 2003 7.453 7.526 7.453 7.459 6,745 -0.06(-0.82%)
Feb 24, 2003 7.566 7.566 7.520 7.520 2,485 -0.07(-0.96%)
Feb 21, 2003 7.582 7.594 7.582 7.594 710 +0.04(+0.52%)
Feb 20, 2003 7.582 7.605 7.554 7.554 28,934 +0.01(+0.07%)
Feb 19, 2003 7.628 7.628 7.549 7.549 39,940 -0.06(-0.74%)
Feb 18, 2003 7.470 7.605 7.470 7.605 4,970 +0.14(+1.81%)
Feb 14, 2003 7.706 7.819 7.470 7.470 36,923 -0.17(-2.21%)
Feb 13, 2003 7.791 7.802 7.616 7.639 25,562 -0.12(-1.50%)
Feb 12, 2003 7.751 7.755 7.751 7.755 532 -0.04(-0.53%)
Feb 11, 2003 7.802 7.802 7.746 7.797 7,633 -0.05(-0.65%)
Feb 10, 2003 7.842 7.887 7.842 7.847 2,485 +0.04(+0.51%)
Feb 07, 2003 7.836 7.887 7.808 7.808 17,218 -0.08(-1.00%)
Feb 06, 2003 8.050 8.050 7.858 7.887 16,331 -0.05(-0.64%)
Feb 05, 2003 7.994 8.084 7.937 7.937 31,420 -0.15(-1.81%)
Feb 04, 2003 8.005 8.084 7.954 8.084 11,360 +0.06(+0.70%)
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.