Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northrim Bancorp Inc (NQ: NRIM )

53.62 -0.63 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2002 8.811 8.816 8.788 8.816 13,668 +0.03(+0.32%)
May 28, 2002 8.732 8.844 8.732 8.788 13,491 -0.10(-1.08%)
May 27, 2002 8.771 8.884 8.771 8.884 2,840 +0.00(+0.00%)
May 24, 2002 8.771 8.884 8.771 8.884 2,840 -0.01(-0.13%)
May 23, 2002 8.906 8.906 8.816 8.895 7,278 -0.02(-0.20%)
May 22, 2002 8.816 8.929 8.799 8.913 6,035 +0.09(+1.03%)
May 21, 2002 8.985 8.996 8.805 8.822 12,781 -0.16(-1.82%)
May 20, 2002 8.844 8.985 8.732 8.985 48,639 +0.14(+1.59%)
May 17, 2002 8.861 9.041 8.856 8.844 80,059 -0.06(-0.63%)
May 16, 2002 8.737 8.901 8.675 8.901 14,023 +0.23(+2.60%)
May 15, 2002 8.687 8.687 8.675 8.675 887 -0.06(-0.65%)
May 14, 2002 8.732 8.732 8.732 8.732 3,905 +0.00(+0.00%)
May 13, 2002 8.675 8.839 8.675 8.732 12,958 -0.10(-1.08%)
May 10, 2002 8.642 8.884 8.563 8.827 21,834 +0.21(+2.42%)
May 09, 2002 8.506 8.619 8.506 8.619 2,662 -0.02(-0.20%)
May 08, 2002 8.478 8.636 8.478 8.636 12,071 +0.05(+0.59%)
May 07, 2002 8.732 8.732 8.506 8.585 15,443 -0.17(-1.99%)
May 06, 2002 8.765 8.844 8.760 8.760 15,266 +0.00(+0.00%)
May 03, 2002 8.788 8.844 8.760 8.760 3,905 -0.17(-1.89%)
May 02, 2002 8.844 8.929 8.844 8.929 355 +0.23(+2.59%)
May 01, 2002 8.720 8.884 8.703 8.703 6,390 -0.17(-1.90%)
Apr 30, 2002 8.844 8.957 8.675 8.872 14,733 -0.08(-0.94%)
Apr 29, 2002 8.822 8.957 8.822 8.957 1,420 +0.00(+0.00%)
Apr 26, 2002 8.974 9.013 8.822 8.957 3,017 -0.02(-0.19%)
Apr 25, 2002 8.901 8.980 8.901 8.974 5,502 -0.12(-1.36%)
Apr 24, 2002 8.929 9.098 8.822 9.098 10,650 +0.15(+1.64%)
Apr 23, 2002 8.980 8.980 8.658 8.951 4,792 -0.03(-0.38%)
Apr 22, 2002 8.957 8.985 8.799 8.985 7,278 +0.03(+0.31%)
Apr 19, 2002 8.980 8.980 8.957 8.957 1,420 -0.03(-0.31%)
Apr 18, 2002 8.856 8.985 8.844 8.985 3,372 +0.20(+2.24%)
Apr 17, 2002 8.816 8.839 8.692 8.788 21,301 -0.01(-0.17%)
Apr 16, 2002 8.675 8.901 8.625 8.803 8,698 -0.01(-0.15%)
Apr 15, 2002 8.675 8.839 8.620 8.816 1,952 +0.22(+2.62%)
Apr 12, 2002 8.675 8.844 8.591 8.591 4,260 -0.08(-0.97%)
Apr 11, 2002 8.715 8.816 8.675 8.675 7,810 -0.01(-0.13%)
Apr 10, 2002 8.289 8.687 8.287 8.687 65,858 +0.35(+4.26%)
Apr 09, 2002 8.253 8.332 8.253 8.332 2,307 +0.11(+1.30%)
Apr 08, 2002 8.174 8.260 8.168 8.225 18,994 -0.08(-1.02%)
Apr 05, 2002 8.309 8.309 8.281 8.309 1,775 +0.00(+0.00%)
Apr 04, 2002 8.309 8.309 8.309 8.309 3,017 +0.03(+0.34%)
Apr 03, 2002 8.306 8.306 8.281 8.281 2,840 +0.00(+0.00%)
Apr 02, 2002 8.281 8.309 8.281 8.281 2,307 +0.11(+1.31%)
Apr 01, 2002 8.273 8.304 8.168 8.174 25,917 -0.08(-0.96%)
Mar 29, 2002 8.253 8.253 8.253 8.253 177 +0.00(+0.00%)
Mar 28, 2002 8.253 8.253 8.253 8.253 177 +0.11(+1.38%)
Mar 27, 2002 8.168 8.168 8.140 8.140 4,082 +0.06(+0.70%)
Mar 26, 2002 8.315 8.315 8.084 8.084 710 -0.08(-1.03%)
Mar 25, 2002 8.163 8.168 8.163 8.168 532 +0.08(+1.05%)
Mar 22, 2002 8.253 8.270 8.084 8.084 14,378 -0.18(-2.18%)
Mar 21, 2002 8.264 8.264 8.264 8.264 1,065 +0.00(+0.00%)
Mar 20, 2002 8.123 8.264 8.084 8.264 6,745 +0.15(+1.80%)
Mar 19, 2002 8.084 8.196 8.084 8.118 6,923 +0.03(+0.42%)
Mar 18, 2002 8.084 8.084 8.084 8.084 1,952 +0.00(+0.00%)
Mar 15, 2002 8.089 8.089 8.084 8.084 1,242 +0.00(+0.00%)
Mar 14, 2002 8.084 8.208 8.084 8.084 5,680 +0.00(+0.00%)
Mar 13, 2002 8.084 8.089 8.084 8.084 25,029 -0.01(-0.07%)
Mar 12, 2002 8.084 8.089 8.084 8.089 710 -0.08(-0.97%)
Mar 11, 2002 8.168 8.168 8.084 8.168 32,662 +0.08(+1.05%)
Mar 08, 2002 8.084 8.084 8.027 8.084 50,236 +0.00(+0.00%)
Mar 07, 2002 8.253 8.253 7.999 8.084 6,035 -0.19(-2.25%)
Mar 06, 2002 8.084 8.270 8.056 8.270 55,384 +0.16(+1.94%)
Mar 05, 2002 8.084 8.304 8.084 8.112 2,485 -0.06(-0.69%)
Mar 04, 2002 8.084 8.168 8.084 8.168 1,065 +0.07(+0.90%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.