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 UNCHANGED
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 (%)
May 29, 2009 9.335 9.428 9.298 9.372 24,715 +0.01(+0.13%)
May 28, 2009 9.360 9.360 9.298 9.360 6,130 -0.02(-0.26%)
May 27, 2009 9.385 9.385 9.332 9.385 5,730 -0.00(-0.00%)
May 26, 2009 9.214 9.397 9.214 9.385 26,178 +0.14(+1.54%)
May 22, 2009 9.205 9.434 9.199 9.242 25,770 -0.02(-0.20%)
May 21, 2009 9.155 9.453 9.112 9.261 26,420 -0.07(-0.73%)
May 20, 2009 9.248 9.605 9.248 9.329 118,487 +0.04(+0.47%)
May 19, 2009 9.273 9.285 9.267 9.285 5,094 +0.02(+0.20%)
May 18, 2009 9.298 9.298 9.174 9.267 5,017 -0.02(-0.20%)
May 15, 2009 8.591 9.285 8.585 9.285 13,085 +0.79(+9.34%)
May 14, 2009 8.467 8.492 8.232 8.492 9,171 +0.11(+1.26%)
May 13, 2009 8.343 8.511 8.343 8.387 4,194 -0.12(-1.38%)
May 12, 2009 8.585 8.585 8.287 8.504 11,354 +0.01(+0.15%)
May 11, 2009 8.659 8.659 8.480 8.492 13,295 -0.04(-0.51%)
May 08, 2009 8.560 8.560 8.511 8.535 8,501 +0.01(+0.15%)
May 07, 2009 8.058 8.647 8.058 8.523 7,655 +0.50(+6.26%)
May 06, 2009 7.953 8.021 7.717 8.021 5,323 +0.27(+3.52%)
May 05, 2009 7.537 7.829 7.215 7.748 21,193 +0.16(+2.12%)
May 04, 2009 7.581 7.587 7.128 7.587 8,406 +0.15(+2.09%)
May 01, 2009 7.271 7.432 7.265 7.432 6,538 +0.26(+3.63%)
Apr 30, 2009 6.732 7.172 6.732 7.172 51,808 +0.23(+3.30%)
Apr 29, 2009 7.023 7.023 6.663 6.942 14,640 +0.05(+0.68%)
Apr 28, 2009 6.818 6.918 6.694 6.895 17,867 -0.16(-2.34%)
Apr 27, 2009 7.079 7.277 7.042 7.060 4,517 -0.09(-1.21%)
Apr 24, 2009 6.818 7.618 6.775 7.147 10,647 +0.33(+4.82%)
Apr 23, 2009 6.180 6.825 6.168 6.818 65,452 +0.74(+12.24%)
Apr 22, 2009 5.920 6.192 5.920 6.075 6,774 +0.02(+0.41%)
Apr 21, 2009 5.926 6.075 5.926 6.050 30,428 +0.04(+0.62%)
Apr 20, 2009 6.013 6.013 6.013 6.013 1,048 +0.00(+0.00%)
Apr 17, 2009 6.168 6.168 6.013 6.013 9,139 -0.03(-0.51%)
Apr 16, 2009 6.112 6.112 5.855 6.044 8,284 -0.02(-0.41%)
Apr 15, 2009 6.168 6.174 6.050 6.068 156,896 +0.01(+0.10%)
Apr 14, 2009 6.168 6.168 6.050 6.062 1,451 -0.01(-0.10%)
Apr 13, 2009 5.889 6.068 5.889 6.068 3,226 +0.09(+1.45%)
Apr 09, 2009 6.180 6.180 5.889 5.982 153,415 -0.09(-1.43%)
Apr 08, 2009 6.130 6.130 5.920 6.068 2,750 +0.09(+1.45%)
Apr 07, 2009 5.920 6.161 5.920 5.982 2,229 -0.01(-0.10%)
Apr 06, 2009 6.180 6.180 5.901 5.988 5,162 -0.15(-2.42%)
Apr 03, 2009 6.180 6.180 6.075 6.137 22,873 -0.04(-0.70%)
Apr 02, 2009 6.180 6.180 5.988 6.180 3,194 +0.17(+2.78%)
Apr 01, 2009 6.180 6.180 5.789 6.013 12,974 -0.10(-1.67%)
Mar 31, 2009 5.913 6.180 5.913 6.115 8,848 +0.21(+3.62%)
Mar 30, 2009 5.740 6.013 5.740 5.901 4,425 +0.15(+2.59%)
Mar 26, 2009 6.254 6.254 5.752 5.752 5,967 -0.43(-7.01%)
Mar 25, 2009 5.895 6.186 5.895 6.186 7,567 +0.00(+0.00%)
Mar 24, 2009 6.118 6.199 6.081 6.186 5,259 +0.21(+3.53%)
Mar 23, 2009 6.155 6.199 5.597 5.975 3,271 -0.05(-0.82%)
Mar 20, 2009 6.056 6.056 5.548 6.025 2,907 +0.17(+2.86%)
Mar 19, 2009 5.727 5.858 5.467 5.858 23,302 +0.71(+13.86%)
Mar 18, 2009 5.002 5.256 5.002 5.145 42,171 +0.03(+0.61%)
Mar 17, 2009 5.083 5.114 4.959 5.114 8,455 +0.00(+0.00%)
Mar 16, 2009 5.114 5.114 5.083 5.114 18,096 +0.01(+0.12%)
Mar 13, 2009 4.990 5.114 4.804 5.108 10,091 -0.01(-0.12%)
Mar 12, 2009 4.624 5.114 4.624 5.114 4,618 +0.30(+6.18%)
Mar 11, 2009 4.804 4.816 4.655 4.816 3,883 +0.18(+3.88%)
Mar 10, 2009 4.426 4.637 4.401 4.637 1,792 +0.38(+9.04%)
Mar 09, 2009 4.296 4.364 4.029 4.252 9,923 -0.02(-0.58%)
Mar 06, 2009 4.705 4.705 4.277 4.277 20,366 -0.43(-9.09%)
Mar 05, 2009 4.804 4.804 4.649 4.705 42,519 -0.18(-3.68%)
Mar 04, 2009 5.039 5.039 4.692 4.884 6,238 -0.07(-1.50%)
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.