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 )

54.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 8.996 9.159 8.996 9.086 5,335 +0.08(+0.94%)
May 29, 2003 8.996 9.136 8.996 9.001 25,434 -0.06(-0.69%)
May 28, 2003 8.996 9.102 8.973 9.064 22,766 +0.05(+0.57%)
May 27, 2003 8.951 9.136 8.951 9.012 6,758 +0.06(+0.63%)
May 23, 2003 9.192 9.198 8.956 8.956 23,300 -0.28(-2.98%)
May 22, 2003 9.277 9.277 9.232 9.232 16,185 -0.01(-0.06%)
May 21, 2003 9.237 9.277 9.237 9.237 9,604 -0.01(-0.06%)
May 20, 2003 9.271 9.271 9.243 9.243 7,292 +0.00(+0.00%)
May 19, 2003 9.305 9.305 9.237 9.243 7,114 -0.09(-0.96%)
May 16, 2003 9.384 9.389 9.299 9.333 4,268 -0.05(-0.54%)
May 15, 2003 9.136 9.384 9.136 9.384 35,394 +0.21(+2.27%)
May 14, 2003 9.181 9.254 9.136 9.176 22,055 -0.06(-0.67%)
May 13, 2003 9.305 9.344 9.164 9.237 37,173 -0.13(-1.38%)
May 12, 2003 9.271 9.389 9.136 9.367 27,568 +0.12(+1.28%)
May 09, 2003 9.271 9.367 9.237 9.249 29,881 -0.08(-0.90%)
May 08, 2003 9.108 9.384 9.108 9.333 73,280 +0.11(+1.22%)
May 07, 2003 8.962 9.288 8.962 9.221 39,485 +0.28(+3.14%)
May 06, 2003 8.799 8.968 8.799 8.939 33,082 +0.20(+2.32%)
May 05, 2003 8.647 8.743 8.591 8.737 11,739 +0.06(+0.71%)
May 02, 2003 8.551 8.771 8.546 8.675 50,691 +0.10(+1.18%)
May 01, 2003 8.557 8.602 8.501 8.574 15,118 +0.08(+0.99%)
Apr 30, 2003 8.439 8.490 8.422 8.490 2,667 +0.04(+0.53%)
Apr 29, 2003 8.462 8.596 8.422 8.445 14,762 +0.02(+0.27%)
Apr 28, 2003 8.574 8.574 8.400 8.422 33,972 -0.01(-0.13%)
Apr 25, 2003 8.490 8.602 8.377 8.433 43,754 -0.05(-0.60%)
Apr 24, 2003 8.473 8.512 8.473 8.484 3,379 +0.05(+0.60%)
Apr 23, 2003 8.467 8.518 8.417 8.433 7,292 +0.03(+0.33%)
Apr 22, 2003 8.518 8.518 8.405 8.405 29,347 -0.08(-0.93%)
Apr 21, 2003 8.546 8.602 8.327 8.484 50,691 +0.01(+0.13%)
Apr 17, 2003 8.209 8.574 8.186 8.473 29,169 +0.24(+2.94%)
Apr 16, 2003 8.411 8.411 8.175 8.231 22,233 -0.16(-1.88%)
Apr 15, 2003 8.293 8.462 8.259 8.388 51,047 +0.10(+1.15%)
Apr 14, 2003 8.388 8.535 8.293 8.293 28,636 -0.22(-2.64%)
Apr 11, 2003 8.102 8.518 8.102 8.518 26,323 +0.44(+5.43%)
Apr 10, 2003 8.000 8.096 8.000 8.079 14,229 +0.03(+0.42%)
Apr 09, 2003 8.045 8.045 8.045 8.045 711 +0.03(+0.35%)
Apr 08, 2003 7.922 8.017 7.871 8.017 12,450 +0.04(+0.49%)
Apr 07, 2003 7.933 7.989 7.871 7.978 15,296 +0.10(+1.28%)
Apr 04, 2003 7.860 7.905 7.860 7.877 29,525 +0.01(+0.07%)
Apr 03, 2003 7.939 8.197 7.731 7.871 29,169 +0.01(+0.14%)
Apr 02, 2003 8.186 8.209 7.843 7.860 26,323 -0.28(-3.45%)
Apr 01, 2003 8.175 8.237 8.090 8.141 13,161 -0.04(-0.48%)
Mar 31, 2003 8.225 8.225 8.045 8.180 5,158 +0.03(+0.41%)
Mar 28, 2003 8.012 8.152 7.899 8.147 17,608 +0.17(+2.18%)
Mar 27, 2003 7.899 8.124 7.871 7.973 33,564 +0.07(+0.93%)
Mar 26, 2003 7.877 7.950 7.849 7.899 9,248 +0.07(+0.86%)
Mar 25, 2003 7.821 7.927 7.821 7.832 8,715 +0.04(+0.58%)
Mar 24, 2003 7.821 7.821 7.747 7.787 27,924 -0.06(-0.72%)
Mar 21, 2003 7.843 7.967 7.731 7.844 39,841 +0.00(+0.01%)
Mar 20, 2003 7.843 7.871 7.843 7.843 11,027 -0.03(-0.36%)
Mar 19, 2003 7.821 7.922 7.821 7.871 35,394 -0.03(-0.36%)
Mar 18, 2003 7.787 7.944 7.787 7.899 11,205 +0.03(+0.36%)
Mar 17, 2003 7.871 7.995 7.759 7.871 79,501 +0.08(+1.08%)
Mar 14, 2003 7.854 8.006 7.770 7.787 83,418 +0.01(+0.07%)
Mar 13, 2003 7.927 7.927 7.747 7.781 73,635 +0.03(+0.36%)
Mar 12, 2003 7.253 7.866 7.253 7.753 38,418 +0.53(+7.32%)
Mar 11, 2003 7.421 7.421 7.123 7.225 55,137 -0.15(-1.98%)
Mar 10, 2003 7.832 7.832 7.281 7.371 18,853 -0.25(-3.32%)
Mar 07, 2003 7.781 7.871 7.624 7.624 26,857 -0.19(-2.38%)
Mar 06, 2003 7.837 7.837 7.809 7.809 1,067 -0.06(-0.79%)
Mar 05, 2003 7.832 7.871 7.674 7.871 2,312 +0.02(+0.21%)
Mar 04, 2003 7.809 7.939 7.792 7.854 10,493 +0.04(+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 Burlingame.com & California Media Partners, LLC. All rights reserved.