Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Northrim Bancorp Inc (NQ: NRIM )

65.27 -1.07 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.543 8.697 8.543 8.628 5,618 +0.08(+0.94%)
May 29, 2003 8.543 8.676 8.543 8.548 26,783 -0.06(-0.69%)
May 28, 2003 8.543 8.644 8.521 8.607 23,974 +0.05(+0.57%)
May 27, 2003 8.500 8.676 8.500 8.559 7,117 +0.05(+0.63%)
May 23, 2003 8.729 8.735 8.505 8.505 24,536 -0.26(-2.98%)
May 22, 2003 8.809 8.809 8.767 8.767 17,044 -0.01(-0.06%)
May 21, 2003 8.772 8.809 8.772 8.772 10,114 -0.01(-0.06%)
May 20, 2003 8.804 8.804 8.777 8.777 7,679 +0.00(+0.00%)
May 19, 2003 8.836 8.836 8.772 8.777 7,491 -0.09(-0.96%)
May 16, 2003 8.911 8.916 8.831 8.863 4,495 -0.05(-0.54%)
May 15, 2003 8.676 8.911 8.676 8.911 37,272 +0.20(+2.27%)
May 14, 2003 8.719 8.788 8.676 8.713 23,224 -0.06(-0.67%)
May 13, 2003 8.836 8.874 8.703 8.772 39,145 -0.12(-1.38%)
May 12, 2003 8.804 8.916 8.676 8.895 29,031 +0.11(+1.28%)
May 09, 2003 8.804 8.895 8.772 8.783 31,466 -0.08(-0.90%)
May 08, 2003 8.649 8.911 8.649 8.863 77,166 +0.11(+1.22%)
May 07, 2003 8.511 8.820 8.511 8.756 41,580 +0.27(+3.14%)
May 06, 2003 8.356 8.516 8.356 8.489 34,837 +0.19(+2.32%)
May 05, 2003 8.212 8.302 8.158 8.297 12,361 +0.06(+0.71%)
May 02, 2003 8.121 8.329 8.115 8.238 53,379 +0.10(+1.18%)
May 01, 2003 8.126 8.169 8.073 8.142 15,920 +0.08(+0.99%)
Apr 30, 2003 8.014 8.062 7.998 8.062 2,809 +0.04(+0.53%)
Apr 29, 2003 8.035 8.163 7.998 8.019 15,545 +0.02(+0.27%)
Apr 28, 2003 8.142 8.142 7.977 7.998 35,773 -0.01(-0.13%)
Apr 25, 2003 8.062 8.169 7.955 8.009 46,075 -0.05(-0.60%)
Apr 24, 2003 8.046 8.083 8.046 8.057 3,558 +0.05(+0.60%)
Apr 23, 2003 8.041 8.089 7.993 8.009 7,679 +0.03(+0.33%)
Apr 22, 2003 8.089 8.089 7.982 7.982 30,904 -0.07(-0.93%)
Apr 21, 2003 8.115 8.169 7.907 8.057 53,379 +0.01(+0.13%)
Apr 17, 2003 7.795 8.142 7.774 8.046 30,716 +0.23(+2.94%)
Apr 16, 2003 7.987 7.987 7.763 7.816 23,412 -0.15(-1.88%)
Apr 15, 2003 7.875 8.035 7.843 7.966 53,754 +0.09(+1.15%)
Apr 14, 2003 7.966 8.105 7.875 7.875 30,154 -0.21(-2.64%)
Apr 11, 2003 7.694 8.089 7.694 8.089 27,720 +0.42(+5.43%)
Apr 10, 2003 7.598 7.688 7.598 7.672 14,983 +0.03(+0.42%)
Apr 09, 2003 7.640 7.640 7.640 7.640 749 +0.03(+0.35%)
Apr 08, 2003 7.523 7.614 7.475 7.614 13,110 +0.04(+0.49%)
Apr 07, 2003 7.533 7.587 7.475 7.576 16,107 +0.10(+1.28%)
Apr 04, 2003 7.464 7.507 7.464 7.480 31,091 +0.01(+0.07%)
Apr 03, 2003 7.539 7.784 7.341 7.475 30,716 +0.01(+0.14%)
Apr 02, 2003 7.774 7.795 7.448 7.464 27,720 -0.27(-3.45%)
Apr 01, 2003 7.763 7.822 7.683 7.731 13,860 -0.04(-0.48%)
Mar 31, 2003 7.811 7.811 7.640 7.768 5,431 +0.03(+0.41%)
Mar 28, 2003 7.608 7.742 7.501 7.736 18,542 +0.16(+2.18%)
Mar 27, 2003 7.501 7.715 7.475 7.571 35,345 +0.07(+0.93%)
Mar 26, 2003 7.480 7.549 7.453 7.501 9,739 +0.06(+0.86%)
Mar 25, 2003 7.427 7.528 7.427 7.437 9,177 +0.04(+0.58%)
Mar 24, 2003 7.427 7.427 7.357 7.395 29,405 -0.05(-0.72%)
Mar 21, 2003 7.448 7.565 7.341 7.449 41,954 +0.00(+0.01%)
Mar 20, 2003 7.448 7.475 7.448 7.448 11,612 -0.03(-0.36%)
Mar 19, 2003 7.427 7.523 7.427 7.475 37,272 -0.03(-0.36%)
Mar 18, 2003 7.395 7.544 7.395 7.501 11,799 +0.03(+0.36%)
Mar 17, 2003 7.475 7.592 7.368 7.475 83,718 +0.08(+1.08%)
Mar 14, 2003 7.459 7.603 7.379 7.395 87,842 +0.01(+0.07%)
Mar 13, 2003 7.528 7.528 7.357 7.389 77,541 +0.03(+0.36%)
Mar 12, 2003 6.887 7.469 6.887 7.363 40,456 +0.50(+7.32%)
Mar 11, 2003 7.048 7.048 6.765 6.861 58,062 -0.14(-1.98%)
Mar 10, 2003 7.437 7.437 6.914 7.000 19,853 -0.24(-3.32%)
Mar 07, 2003 7.389 7.475 7.240 7.240 28,281 -0.18(-2.38%)
Mar 06, 2003 7.443 7.443 7.416 7.416 1,123 -0.06(-0.79%)
Mar 05, 2003 7.437 7.475 7.288 7.475 2,434 +0.02(+0.21%)
Mar 04, 2003 7.416 7.539 7.400 7.459 11,050 +0.04(+0.58%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.