Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 UNCHANGED
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 (%)
Apr 30, 2002 8.827 8.939 8.658 8.855 14,762 -0.08(-0.94%)
Apr 29, 2002 8.804 8.939 8.804 8.939 1,422 +0.00(+0.00%)
Apr 26, 2002 8.956 8.996 8.804 8.939 3,023 -0.02(-0.19%)
Apr 25, 2002 8.883 8.962 8.883 8.956 5,513 -0.12(-1.36%)
Apr 24, 2002 8.911 9.080 8.804 9.080 10,671 +0.15(+1.64%)
Apr 23, 2002 8.962 8.962 8.641 8.934 4,802 -0.03(-0.38%)
Apr 22, 2002 8.939 8.968 8.782 8.968 7,292 +0.03(+0.31%)
Apr 19, 2002 8.962 8.962 8.939 8.939 1,422 -0.03(-0.31%)
Apr 18, 2002 8.838 8.968 8.827 8.968 3,379 +0.20(+2.24%)
Apr 17, 2002 8.799 8.821 8.675 8.771 21,343 -0.01(-0.17%)
Apr 16, 2002 8.658 8.883 8.608 8.785 8,715 -0.01(-0.15%)
Apr 15, 2002 8.658 8.821 8.603 8.798 1,956 +0.22(+2.62%)
Apr 12, 2002 8.658 8.827 8.574 8.574 4,268 -0.08(-0.97%)
Apr 11, 2002 8.698 8.799 8.658 8.658 7,826 -0.01(-0.13%)
Apr 10, 2002 8.273 8.670 8.270 8.670 65,987 +0.35(+4.26%)
Apr 09, 2002 8.237 8.315 8.237 8.315 2,312 +0.11(+1.30%)
Apr 08, 2002 8.158 8.243 8.152 8.209 19,031 -0.08(-1.02%)
Apr 05, 2002 8.293 8.293 8.265 8.293 1,778 +0.00(+0.00%)
Apr 04, 2002 8.293 8.293 8.293 8.293 3,023 +0.03(+0.34%)
Apr 03, 2002 8.290 8.290 8.265 8.265 2,845 +0.00(+0.00%)
Apr 02, 2002 8.265 8.292 8.265 8.265 2,312 +0.11(+1.31%)
Apr 01, 2002 8.256 8.287 8.152 8.158 25,968 -0.08(-0.96%)
Mar 29, 2002 8.237 8.237 8.237 8.237 177 +0.00(+0.00%)
Mar 28, 2002 8.237 8.237 8.237 8.237 177 +0.11(+1.38%)
Mar 27, 2002 8.152 8.152 8.124 8.124 4,090 +0.06(+0.70%)
Mar 26, 2002 8.298 8.298 8.068 8.068 711 -0.08(-1.03%)
Mar 25, 2002 8.147 8.152 8.147 8.152 533 +0.08(+1.05%)
Mar 22, 2002 8.237 8.253 8.068 8.068 14,407 -0.18(-2.18%)
Mar 21, 2002 8.248 8.248 8.248 8.248 1,067 +0.00(+0.00%)
Mar 20, 2002 8.107 8.248 8.068 8.248 6,758 +0.15(+1.80%)
Mar 19, 2002 8.068 8.180 8.068 8.102 6,936 +0.03(+0.42%)
Mar 18, 2002 8.068 8.068 8.068 8.068 1,956 +0.00(+0.00%)
Mar 15, 2002 8.074 8.074 8.068 8.068 1,245 +0.00(+0.00%)
Mar 14, 2002 8.068 8.192 8.068 8.068 5,691 +0.00(+0.00%)
Mar 13, 2002 8.068 8.074 8.068 8.068 25,078 -0.01(-0.07%)
Mar 12, 2002 8.068 8.074 8.068 8.074 711 -0.08(-0.97%)
Mar 11, 2002 8.152 8.152 8.068 8.152 32,727 +0.08(+1.05%)
Mar 08, 2002 8.068 8.068 8.012 8.068 50,335 +0.00(+0.00%)
Mar 07, 2002 8.237 8.237 7.984 8.068 6,047 -0.19(-2.25%)
Mar 06, 2002 8.068 8.253 8.040 8.253 55,493 +0.16(+1.94%)
Mar 05, 2002 8.068 8.287 8.068 8.096 2,490 -0.06(-0.69%)
Mar 04, 2002 8.068 8.152 8.068 8.152 1,067 +0.07(+0.90%)
Mar 01, 2002 8.315 8.321 8.079 8.079 8,003 -0.21(-2.58%)
Feb 28, 2002 8.029 8.293 8.029 8.293 9,071 +0.28(+3.51%)
Feb 27, 2002 7.984 8.012 7.984 8.012 5,335 -0.03(-0.35%)
Feb 26, 2002 8.068 8.068 8.040 8.040 5,335 -0.25(-3.05%)
Feb 25, 2002 7.961 8.315 7.961 8.293 29,169 +0.34(+4.24%)
Feb 22, 2002 7.955 7.955 7.955 7.955 2,667 +0.00(+0.00%)
Feb 21, 2002 8.113 8.113 7.955 7.955 1,245 +0.00(+0.00%)
Feb 20, 2002 8.023 8.085 7.955 7.955 4,980 -0.04(-0.56%)
Feb 19, 2002 7.933 8.000 7.933 8.000 1,422 +0.10(+1.28%)
Feb 18, 2002 8.006 8.006 7.899 7.899 8,893 +0.00(+0.00%)
Feb 15, 2002 8.006 8.006 7.899 7.899 8,893 -0.03(-0.35%)
Feb 14, 2002 7.922 8.040 7.899 7.927 8,715 +0.00(+0.00%)
Feb 13, 2002 7.927 7.927 7.927 7.927 355 -0.05(-0.63%)
Feb 12, 2002 7.899 7.989 7.899 7.978 6,225 +0.05(+0.64%)
Feb 11, 2002 7.899 7.978 7.899 7.927 4,268 +0.00(+0.00%)
Feb 08, 2002 7.984 7.984 7.922 7.927 13,161 +0.00(+0.00%)
Feb 07, 2002 7.922 7.927 7.922 7.927 15,118 +0.03(+0.43%)
Feb 06, 2002 7.894 7.922 7.894 7.894 7,648 +0.00(+0.00%)
Feb 05, 2002 7.894 7.894 7.894 7.894 2,312 +0.01(+0.14%)
Feb 04, 2002 7.978 7.978 7.882 7.882 889 -0.04(-0.57%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.