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 (%)
Sep 30, 2009 9.863 9.863 9.471 9.471 29,980 -0.36(-3.66%)
Sep 29, 2009 9.776 9.937 9.776 9.832 7,313 +0.09(+0.89%)
Sep 28, 2009 9.565 9.825 9.552 9.745 15,948 -0.03(-0.32%)
Sep 25, 2009 9.565 9.776 9.563 9.776 11,510 +0.16(+1.68%)
Sep 24, 2009 9.608 9.689 9.425 9.614 103,717 -0.03(-0.32%)
Sep 23, 2009 9.608 9.689 9.428 9.645 21,503 -0.04(-0.45%)
Sep 22, 2009 9.614 9.689 9.614 9.689 11,018 +0.06(+0.58%)
Sep 21, 2009 9.620 9.633 9.490 9.633 18,488 +0.03(+0.32%)
Sep 18, 2009 9.589 9.627 9.335 9.602 51,615 -0.02(-0.26%)
Sep 17, 2009 9.384 9.627 9.372 9.627 14,471 +0.24(+2.58%)
Sep 16, 2009 9.211 9.384 9.211 9.384 6,681 +0.15(+1.61%)
Sep 15, 2009 9.217 9.372 9.155 9.235 4,226 -0.11(-1.20%)
Sep 14, 2009 9.186 9.347 9.186 9.347 5,997 +0.20(+2.24%)
Sep 11, 2009 9.335 9.347 9.142 9.142 9,293 -0.19(-2.00%)
Sep 10, 2009 9.124 9.372 9.006 9.329 13,697 +0.17(+1.90%)
Sep 09, 2009 9.366 9.397 8.950 9.155 20,857 -0.24(-2.58%)
Sep 08, 2009 9.583 9.596 9.304 9.397 8,346 -0.02(-0.26%)
Sep 04, 2009 9.440 9.521 9.012 9.422 7,834 -0.05(-0.52%)
Sep 03, 2009 9.583 9.608 9.297 9.471 5,746 -0.02(-0.20%)
Sep 02, 2009 9.565 9.571 9.335 9.490 4,513 -0.07(-0.78%)
Sep 01, 2009 9.322 9.664 9.322 9.565 21,032 +0.19(+1.99%)
Aug 31, 2009 9.409 9.509 9.297 9.378 22,577 -0.04(-0.46%)
Aug 28, 2009 9.701 9.701 9.297 9.422 9,617 -0.27(-2.82%)
Aug 27, 2009 9.335 9.695 9.335 9.695 4,178 +0.18(+1.89%)
Aug 26, 2009 9.260 9.515 9.254 9.515 15,101 +0.11(+1.19%)
Aug 25, 2009 9.465 9.583 9.403 9.403 6,068 -0.01(-0.07%)
Aug 24, 2009 9.602 9.701 9.273 9.409 14,447 -0.16(-1.69%)
Aug 21, 2009 9.664 9.720 9.223 9.571 27,983 -0.06(-0.58%)
Aug 20, 2009 9.639 9.639 9.136 9.627 10,343 -0.09(-0.90%)
Aug 19, 2009 9.384 9.720 9.384 9.714 41,911 +0.11(+1.16%)
Aug 18, 2009 9.527 9.627 9.527 9.602 5,833 +0.13(+1.38%)
Aug 17, 2009 9.366 9.531 9.366 9.471 6,867 -0.11(-1.10%)
Aug 14, 2009 9.627 9.689 9.552 9.577 31,026 -0.03(-0.32%)
Aug 13, 2009 9.763 9.763 9.372 9.608 131,314 -0.16(-1.59%)
Aug 12, 2009 9.565 9.776 9.372 9.763 39,678 +0.24(+2.54%)
Aug 11, 2009 9.552 9.627 9.360 9.521 8,364 -0.05(-0.52%)
Aug 10, 2009 9.329 9.589 9.279 9.571 11,728 +0.27(+2.94%)
Aug 07, 2009 9.471 9.471 9.074 9.297 22,184 +0.02(+0.27%)
Aug 06, 2009 9.266 9.496 9.266 9.273 10,831 +0.04(+0.47%)
Aug 05, 2009 9.527 9.620 9.229 9.229 46,894 -0.30(-3.13%)
Aug 04, 2009 9.186 9.527 9.093 9.527 22,498 +0.20(+2.13%)
Aug 03, 2009 9.124 9.329 9.043 9.329 19,242 +0.20(+2.18%)
Jul 31, 2009 8.975 9.279 8.832 9.130 27,243 +0.06(+0.62%)
Jul 30, 2009 8.732 9.124 8.589 9.074 22,440 +0.48(+5.56%)
Jul 29, 2009 9.055 9.136 8.379 8.596 31,981 -0.48(-5.34%)
Jul 28, 2009 8.968 9.130 8.850 9.080 15,587 +0.00(+0.00%)
Jul 27, 2009 8.900 9.130 8.844 9.080 15,178 +0.17(+1.88%)
Jul 24, 2009 8.726 8.912 8.726 8.912 14,935 +0.14(+1.63%)
Jul 23, 2009 8.596 9.006 8.468 8.770 33,461 +0.05(+0.57%)
Jul 22, 2009 8.726 8.844 8.447 8.720 14,115 -0.02(-0.21%)
Jul 21, 2009 8.863 8.993 8.105 8.739 43,709 -0.12(-1.40%)
Jul 20, 2009 8.739 8.881 8.470 8.863 42,217 +0.18(+2.07%)
Jul 17, 2009 8.614 8.751 8.602 8.683 15,716 +0.02(+0.29%)
Jul 16, 2009 8.583 8.669 8.447 8.658 31,416 +0.06(+0.72%)
Jul 15, 2009 8.589 8.689 8.362 8.596 77,151 +0.06(+0.65%)
Jul 14, 2009 8.757 8.757 8.378 8.540 53,124 +0.00(+0.00%)
Jul 13, 2009 8.502 8.813 8.298 8.540 21,844 +0.04(+0.44%)
Jul 10, 2009 8.273 8.608 8.260 8.502 8,668 +0.24(+2.85%)
Jul 09, 2009 8.596 8.816 8.223 8.266 16,020 -0.30(-3.48%)
Jul 08, 2009 8.881 8.888 8.515 8.565 43,825 -0.15(-1.71%)
Jul 07, 2009 9.136 9.148 8.571 8.714 98,249 -0.26(-2.91%)
Jul 06, 2009 8.794 9.018 8.751 8.975 29,067 +0.25(+2.92%)
Jul 02, 2009 9.049 9.049 8.465 8.720 34,119 -0.34(-3.70%)
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.