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, 2010 10.83 11.00 10.73 10.76 21,915 -0.11(-1.03%)
Apr 29, 2010 10.81 10.92 10.76 10.88 23,142 +0.12(+1.10%)
Apr 28, 2010 10.78 11.04 10.73 10.76 19,402 -0.01(-0.12%)
Apr 27, 2010 10.85 10.85 10.61 10.77 45,837 -0.09(-0.80%)
Apr 26, 2010 10.66 10.91 10.66 10.86 23,679 +0.08(+0.75%)
Apr 23, 2010 10.74 10.81 10.70 10.78 59,950 -0.04(-0.35%)
Apr 22, 2010 10.66 10.81 10.66 10.81 20,513 +0.06(+0.52%)
Apr 21, 2010 10.71 10.76 10.66 10.76 8,278 +0.00(+0.00%)
Apr 20, 2010 10.69 10.76 10.66 10.76 5,736 +0.05(+0.47%)
Apr 19, 2010 10.66 10.76 10.66 10.71 13,815 -0.01(-0.06%)
Apr 16, 2010 10.70 10.81 10.56 10.71 22,638 +0.03(+0.29%)
Apr 15, 2010 10.66 10.68 10.62 10.68 3,715 -0.04(-0.35%)
Apr 14, 2010 10.69 10.72 10.58 10.72 8,730 +0.02(+0.17%)
Apr 13, 2010 10.57 10.70 10.57 10.70 14,407 +0.10(+0.94%)
Apr 12, 2010 10.59 10.68 10.59 10.60 8,643 -0.06(-0.59%)
Apr 09, 2010 10.59 10.83 10.59 10.66 13,823 +0.03(+0.29%)
Apr 08, 2010 10.55 10.68 10.53 10.63 8,991 +0.03(+0.29%)
Apr 07, 2010 10.56 10.67 10.40 10.60 49,017 -0.03(-0.24%)
Apr 06, 2010 10.60 10.69 10.54 10.63 30,397 -0.01(-0.06%)
Apr 05, 2010 10.60 10.64 10.56 10.63 18,855 +0.09(+0.89%)
Apr 01, 2010 10.63 10.54 10.54 10.54 11,065 -0.11(-1.05%)
Mar 31, 2010 10.41 10.66 10.30 10.65 14,726 +0.12(+1.13%)
Mar 30, 2010 10.49 10.54 10.34 10.53 8,031 +0.05(+0.48%)
Mar 29, 2010 10.38 10.49 10.33 10.48 15,978 +0.09(+0.90%)
Mar 26, 2010 10.44 10.47 10.37 10.39 11,273 -0.05(-0.48%)
Mar 25, 2010 10.50 10.63 10.43 10.44 31,733 -0.02(-0.18%)
Mar 24, 2010 10.44 10.53 10.39 10.46 7,169 -0.16(-1.47%)
Mar 23, 2010 10.66 10.66 10.39 10.61 10,127 -0.07(-0.70%)
Mar 22, 2010 10.60 10.71 10.54 10.69 7,950 +0.01(+0.06%)
Mar 19, 2010 10.50 10.68 10.41 10.68 21,474 +0.25(+2.39%)
Mar 18, 2010 10.51 10.52 10.43 10.43 5,293 -0.07(-0.71%)
Mar 17, 2010 10.61 10.61 10.46 10.51 3,681 -0.09(-0.88%)
Mar 16, 2010 10.52 10.75 10.50 10.60 9,360 +0.01(+0.12%)
Mar 15, 2010 10.54 10.64 10.48 10.59 8,508 -0.02(-0.18%)
Mar 12, 2010 10.60 10.74 10.52 10.61 23,474 +0.01(+0.12%)
Mar 11, 2010 10.64 10.64 10.41 10.59 9,373 -0.13(-1.22%)
Mar 10, 2010 10.55 10.74 10.55 10.73 11,604 +0.12(+1.18%)
Mar 09, 2010 10.53 10.60 10.53 10.60 16,661 +0.00(+0.00%)
Mar 08, 2010 10.54 10.60 10.26 10.60 8,890 +0.03(+0.30%)
Mar 05, 2010 10.35 10.57 10.14 10.57 20,380 +0.19(+1.80%)
Mar 04, 2010 10.35 10.38 10.17 10.38 5,640 +0.09(+0.84%)
Mar 03, 2010 10.13 10.35 10.13 10.30 14,816 +0.15(+1.53%)
Mar 02, 2010 10.07 10.14 9.744 10.14 11,865 +0.11(+1.05%)
Mar 01, 2010 9.942 10.04 9.688 10.04 9,941 +0.17(+1.76%)
Feb 26, 2010 9.949 10.07 9.825 9.862 43,431 -0.14(-1.36%)
Feb 25, 2010 9.942 10.05 9.787 9.998 5,828 -0.02(-0.19%)
Feb 24, 2010 10.04 10.14 9.880 10.02 6,843 +0.02(+0.25%)
Feb 23, 2010 9.955 10.13 9.930 9.992 14,238 -0.15(-1.47%)
Feb 22, 2010 9.831 10.14 9.744 10.14 20,065 +0.29(+2.96%)
Feb 19, 2010 10.02 10.02 9.800 9.849 23,721 -0.16(-1.61%)
Feb 18, 2010 9.800 10.01 9.676 10.01 22,681 +0.19(+1.89%)
Feb 17, 2010 9.695 9.887 9.695 9.825 18,481 +0.15(+1.54%)
Feb 16, 2010 9.744 9.794 9.564 9.676 16,253 -0.05(-0.51%)
Feb 12, 2010 9.639 9.726 9.726 9.726 48,882 +0.07(+0.77%)
Feb 11, 2010 9.589 9.781 9.571 9.651 26,390 +0.01(+0.06%)
Feb 10, 2010 9.540 9.645 9.527 9.645 9,973 +0.03(+0.32%)
Feb 09, 2010 9.800 9.800 9.484 9.614 18,612 -0.11(-1.15%)
Feb 08, 2010 9.837 9.942 9.676 9.726 10,844 -0.02(-0.25%)
Feb 05, 2010 9.670 9.825 9.639 9.750 14,650 +0.22(+2.28%)
Feb 04, 2010 9.608 9.732 9.521 9.533 27,846 -0.02(-0.19%)
Feb 03, 2010 9.930 10.00 9.527 9.552 21,605 -0.37(-3.69%)
Feb 02, 2010 9.918 10.02 9.726 9.918 27,624 -0.01(-0.12%)
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.