Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Northrim Bancorp Inc (NQ: NRIM )

53.01 -1.50 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2009 9.441 9.535 9.403 9.478 24,439 +0.01(+0.13%)
May 28, 2009 9.466 9.466 9.403 9.466 6,061 -0.03(-0.26%)
May 27, 2009 9.491 9.491 9.437 9.491 5,666 -0.00(-0.00%)
May 26, 2009 9.318 9.503 9.318 9.491 25,886 +0.14(+1.54%)
May 22, 2009 9.309 9.541 9.303 9.347 25,482 -0.02(-0.20%)
May 21, 2009 9.259 9.560 9.215 9.365 26,125 -0.07(-0.73%)
May 20, 2009 9.353 9.713 9.353 9.434 117,162 +0.04(+0.47%)
May 19, 2009 9.378 9.390 9.372 9.390 5,037 +0.02(+0.20%)
May 18, 2009 9.403 9.403 9.278 9.372 4,961 -0.02(-0.20%)
May 15, 2009 8.688 9.390 8.682 9.390 12,939 +0.80(+9.34%)
May 14, 2009 8.563 8.588 8.325 8.588 9,068 +0.11(+1.26%)
May 13, 2009 8.438 8.607 8.438 8.481 4,147 -0.12(-1.38%)
May 12, 2009 8.682 8.682 8.381 8.601 11,227 +0.01(+0.15%)
May 11, 2009 8.757 8.757 8.575 8.588 13,146 -0.04(-0.51%)
May 08, 2009 8.657 8.657 8.607 8.632 8,406 +0.01(+0.15%)
May 07, 2009 8.149 8.745 8.149 8.619 7,569 +0.51(+6.26%)
May 06, 2009 8.043 8.112 7.804 8.112 5,264 +0.28(+3.52%)
May 05, 2009 7.623 7.917 7.297 7.836 20,956 +0.16(+2.12%)
May 04, 2009 7.667 7.673 7.209 7.673 8,312 +0.16(+2.08%)
May 01, 2009 7.353 7.516 7.347 7.516 6,465 +0.26(+3.63%)
Apr 30, 2009 6.808 7.253 6.808 7.253 51,229 +0.23(+3.30%)
Apr 29, 2009 7.102 7.102 6.739 7.021 14,476 +0.05(+0.68%)
Apr 28, 2009 6.895 6.996 6.769 6.973 17,667 -0.17(-2.34%)
Apr 27, 2009 7.159 7.359 7.121 7.140 4,466 -0.09(-1.21%)
Apr 24, 2009 6.895 7.704 6.852 7.228 10,528 +0.33(+4.82%)
Apr 23, 2009 6.250 6.902 6.237 6.895 64,720 +0.75(+12.24%)
Apr 22, 2009 5.987 6.262 5.987 6.143 6,698 +0.03(+0.41%)
Apr 21, 2009 5.993 6.143 5.993 6.118 30,087 +0.04(+0.62%)
Apr 20, 2009 6.081 6.081 6.081 6.081 1,036 +0.00(+0.00%)
Apr 17, 2009 6.237 6.237 6.081 6.081 9,037 -0.03(-0.51%)
Apr 16, 2009 6.181 6.181 5.921 6.112 8,191 -0.03(-0.41%)
Apr 15, 2009 6.237 6.244 6.118 6.137 155,142 +0.01(+0.10%)
Apr 14, 2009 6.237 6.237 6.118 6.131 1,435 -0.01(-0.10%)
Apr 13, 2009 5.955 6.137 5.955 6.137 3,190 +0.09(+1.45%)
Apr 09, 2009 6.250 6.250 5.955 6.049 151,699 -0.09(-1.43%)
Apr 08, 2009 6.200 6.200 5.987 6.137 2,719 +0.09(+1.45%)
Apr 07, 2009 5.987 6.231 5.987 6.049 2,204 -0.01(-0.10%)
Apr 06, 2009 6.250 6.250 5.968 6.056 5,104 -0.15(-2.42%)
Apr 03, 2009 6.250 6.250 6.143 6.206 22,617 -0.04(-0.70%)
Apr 02, 2009 6.250 6.250 6.056 6.250 3,158 +0.17(+2.78%)
Apr 01, 2009 6.250 6.250 5.855 6.081 12,828 -0.10(-1.67%)
Mar 31, 2009 5.980 6.250 5.980 6.184 8,749 +0.22(+3.62%)
Mar 30, 2009 5.805 6.081 5.805 5.968 4,375 +0.15(+2.59%)
Mar 26, 2009 6.325 6.325 5.817 5.817 5,900 -0.44(-7.01%)
Mar 25, 2009 5.961 6.256 5.961 6.256 7,483 +0.00(+0.00%)
Mar 24, 2009 6.187 6.269 6.150 6.256 5,200 +0.21(+3.53%)
Mar 23, 2009 6.225 6.269 5.661 6.043 3,235 -0.05(-0.82%)
Mar 20, 2009 6.124 6.124 5.610 6.093 2,874 +0.17(+2.86%)
Mar 19, 2009 5.792 5.924 5.529 5.924 23,041 +0.72(+13.86%)
Mar 18, 2009 5.059 5.316 5.059 5.203 41,699 +0.03(+0.61%)
Mar 17, 2009 5.140 5.172 5.015 5.172 8,360 +0.00(+0.00%)
Mar 16, 2009 5.172 5.172 5.140 5.172 17,893 +0.01(+0.12%)
Mar 13, 2009 5.046 5.172 4.858 5.165 9,978 -0.01(-0.12%)
Mar 12, 2009 4.676 5.172 4.676 5.172 4,567 +0.30(+6.18%)
Mar 11, 2009 4.858 4.871 4.708 4.871 3,839 +0.18(+3.88%)
Mar 10, 2009 4.476 4.689 4.451 4.689 1,772 +0.39(+9.04%)
Mar 09, 2009 4.344 4.413 4.075 4.300 9,812 -0.03(-0.58%)
Mar 06, 2009 4.758 4.758 4.325 4.325 20,138 -0.43(-9.09%)
Mar 05, 2009 4.858 4.858 4.701 4.758 42,044 -0.18(-3.68%)
Mar 04, 2009 5.096 5.096 4.745 4.940 6,168 -0.08(-1.50%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.