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 )

53.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 29, 2008 10.12 10.37 9.943 10.29 4,951 +0.23(+2.28%)
Aug 28, 2008 10.48 10.48 9.877 10.06 571 -0.32(-3.05%)
Aug 27, 2008 10.15 10.40 10.14 10.38 5,888 +0.10(+0.97%)
Aug 26, 2008 9.664 10.28 9.664 10.28 1,159 -0.02(-0.24%)
Aug 25, 2008 9.937 10.30 9.881 10.30 6,928 +0.21(+2.09%)
Aug 22, 2008 10.09 10.09 9.981 10.09 38,647 +0.09(+0.87%)
Aug 21, 2008 9.931 10.01 9.899 10.01 52,972 +0.22(+2.22%)
Aug 20, 2008 9.937 9.937 9.788 9.788 1,320 -0.12(-1.25%)
Aug 19, 2008 9.583 9.937 9.583 9.912 10,504 +0.12(+1.27%)
Aug 18, 2008 9.732 9.838 9.732 9.788 5,640 -0.14(-1.44%)
Aug 15, 2008 9.763 9.931 9.589 9.931 4,852 +0.17(+1.72%)
Aug 14, 2008 9.608 9.794 9.465 9.763 4,786 +0.02(+0.19%)
Aug 13, 2008 9.925 9.925 9.633 9.745 1,449 -0.16(-1.57%)
Aug 12, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 11, 2008 10.04 10.04 9.856 9.900 12,183 -0.03(-0.31%)
Aug 08, 2008 9.937 9.937 9.763 9.931 6,400 +0.00(+0.00%)
Aug 07, 2008 9.620 9.931 9.620 9.931 19,830 +0.01(+0.06%)
Aug 06, 2008 10.05 10.19 9.875 9.925 10,340 +0.20(+2.04%)
Aug 05, 2008 9.664 9.732 9.509 9.726 5,744 -0.08(-0.82%)
Aug 04, 2008 9.894 9.956 9.807 9.807 5,070 +0.24(+2.47%)
Aug 01, 2008 9.869 9.906 9.564 9.571 2,415 -0.32(-3.20%)
Jul 31, 2008 10.06 10.06 9.496 9.887 1,932 -0.04(-0.44%)
Jul 30, 2008 9.906 9.999 9.906 9.931 4,830 +0.01(+0.13%)
Jul 29, 2008 9.919 10.03 9.906 9.919 13,391 -0.05(-0.50%)
Jul 28, 2008 10.15 10.15 9.968 9.968 4,722 -0.09(-0.93%)
Jul 25, 2008 9.931 10.10 9.869 10.06 132,594 +0.03(+0.31%)
Jul 24, 2008 10.15 10.15 9.875 10.03 24,799 -0.32(-3.06%)
Jul 23, 2008 10.53 10.55 10.18 10.35 31,835 +0.16(+1.59%)
Jul 22, 2008 10.10 10.30 10.10 10.19 8,942 -0.03(-0.33%)
Jul 21, 2008 10.23 10.23 10.09 10.22 3,329 -0.08(-0.82%)
Jul 18, 2008 9.937 10.37 9.937 10.30 20,744 +0.45(+4.54%)
Jul 17, 2008 9.378 9.856 9.329 9.856 63,119 +0.48(+5.17%)
Jul 16, 2008 9.086 9.378 8.707 9.372 26,180 +0.31(+3.43%)
Jul 15, 2008 9.037 9.229 8.881 9.061 17,014 -0.19(-2.08%)
Jul 14, 2008 8.726 9.832 8.726 9.254 10,586 +0.47(+5.30%)
Jul 11, 2008 9.297 9.297 8.701 8.788 10,824 -0.37(-4.00%)
Jul 10, 2008 9.453 9.453 8.751 9.155 27,172 -0.16(-1.73%)
Jul 09, 2008 9.751 9.782 9.179 9.316 15,283 -0.07(-0.79%)
Jul 08, 2008 10.24 10.24 9.322 9.391 43,466 -0.70(-6.90%)
Jul 07, 2008 10.44 10.44 9.974 10.09 10,258 -0.56(-5.25%)
Jul 04, 2008 10.60 10.86 10.59 10.65 1,626 +0.00(+0.00%)
Jul 03, 2008 10.60 10.86 10.59 10.65 1,626 +0.05(+0.47%)
Jul 02, 2008 10.75 10.78 10.41 10.60 8,655 -0.14(-1.27%)
Jul 01, 2008 11.60 11.80 10.73 10.73 93,959 -0.54(-4.82%)
Jun 30, 2008 11.27 11.29 11.25 11.28 3,059 +0.02(+0.14%)
Jun 27, 2008 11.26 11.34 11.26 11.26 3,386 -0.03(-0.27%)
Jun 26, 2008 11.32 11.32 11.29 11.29 4,236 +0.01(+0.11%)
Jun 25, 2008 11.42 11.42 11.27 11.28 4,184 -0.15(-1.30%)
Jun 24, 2008 11.19 11.43 11.19 11.43 20,347 +0.18(+1.60%)
Jun 23, 2008 11.52 11.52 11.20 11.25 24,836 -0.27(-2.37%)
Jun 20, 2008 11.76 11.76 11.51 11.52 7,557 -0.08(-0.70%)
Jun 19, 2008 11.68 11.68 11.60 11.60 9,324 -0.04(-0.37%)
Jun 18, 2008 11.81 11.81 11.50 11.65 5,976 -0.18(-1.53%)
Jun 17, 2008 11.75 11.89 11.75 11.83 6,841 -0.02(-0.16%)
Jun 16, 2008 11.92 11.92 11.50 11.84 6,776 +0.12(+1.01%)
Jun 13, 2008 11.51 11.73 11.51 11.73 5,590 +0.08(+0.69%)
Jun 12, 2008 11.48 11.65 11.47 11.65 6,583 +0.10(+0.83%)
Jun 11, 2008 11.42 11.55 11.42 11.55 3,960 +0.06(+0.52%)
Jun 10, 2008 11.49 11.65 11.49 11.49 966 -0.02(-0.19%)
Jun 09, 2008 11.58 11.65 11.50 11.51 13,724 -0.07(-0.64%)
Jun 06, 2008 11.54 12.01 11.54 11.59 5,910 -0.13(-1.14%)
Jun 05, 2008 11.80 11.80 11.68 11.72 4,310 -0.02(-0.21%)
Jun 04, 2008 11.92 11.92 11.50 11.74 19,248 -0.37(-3.03%)
Jun 03, 2008 11.60 12.11 11.56 12.11 5,392 +0.53(+4.56%)
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.