Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jun 30, 2003 10.28 10.28 10.06 10.21 14,023 -0.02(-0.17%)
Jun 27, 2003 10.24 10.28 10.21 10.23 12,603 +0.11(+1.11%)
Jun 26, 2003 10.13 10.23 10.07 10.12 37,988 +0.08(+0.79%)
Jun 25, 2003 9.498 10.56 9.498 10.04 32,130 +0.43(+4.51%)
Jun 24, 2003 9.380 9.605 9.374 9.605 13,313 +0.25(+2.71%)
Jun 23, 2003 9.289 9.351 9.154 9.351 26,804 +0.00(+0.00%)
Jun 20, 2003 9.323 9.487 9.306 9.351 14,378 +0.00(+0.00%)
Jun 19, 2003 9.363 9.577 9.351 9.351 22,899 -0.01(-0.06%)
Jun 18, 2003 9.436 9.436 9.351 9.357 100,118 -0.06(-0.60%)
Jun 17, 2003 9.408 9.413 9.351 9.413 74,023 +0.03(+0.30%)
Jun 16, 2003 9.402 9.402 9.340 9.385 90,887 -0.01(-0.11%)
Jun 13, 2003 9.340 9.396 9.340 9.396 70,651 +0.04(+0.48%)
Jun 12, 2003 9.385 9.385 9.351 9.351 70,473 +0.03(+0.30%)
Jun 11, 2003 9.391 9.391 9.295 9.323 50,059 +0.01(+0.12%)
Jun 10, 2003 9.295 9.351 9.244 9.312 275,326 +0.03(+0.36%)
Jun 09, 2003 9.334 9.351 9.222 9.278 13,846 -0.05(-0.48%)
Jun 06, 2003 9.233 9.329 9.233 9.323 18,106 +0.10(+1.10%)
Jun 05, 2003 9.171 9.222 9.120 9.222 15,088 +0.05(+0.49%)
Jun 04, 2003 9.081 9.177 9.081 9.177 4,437 +0.10(+1.05%)
Jun 03, 2003 9.013 9.149 9.013 9.081 3,195 +0.06(+0.69%)
Jun 02, 2003 9.025 9.103 9.019 9.019 14,378 -0.08(-0.93%)
May 30, 2003 9.013 9.177 9.013 9.103 5,325 +0.08(+0.94%)
May 29, 2003 9.013 9.154 9.013 9.019 25,384 -0.06(-0.69%)
May 28, 2003 9.013 9.120 8.991 9.081 22,721 +0.05(+0.57%)
May 27, 2003 8.968 9.154 8.968 9.030 6,745 +0.06(+0.63%)
May 23, 2003 9.210 9.216 8.974 8.974 23,254 -0.28(-2.98%)
May 22, 2003 9.295 9.295 9.250 9.250 16,153 -0.01(-0.06%)
May 21, 2003 9.256 9.295 9.256 9.256 9,585 -0.01(-0.06%)
May 20, 2003 9.289 9.289 9.261 9.261 7,278 +0.00(+0.00%)
May 19, 2003 9.323 9.323 9.256 9.261 7,100 -0.09(-0.96%)
May 16, 2003 9.402 9.408 9.318 9.351 4,260 -0.05(-0.54%)
May 15, 2003 9.154 9.402 9.154 9.402 35,325 +0.21(+2.27%)
May 14, 2003 9.199 9.272 9.154 9.194 22,011 -0.06(-0.67%)
May 13, 2003 9.323 9.363 9.182 9.256 37,100 -0.13(-1.38%)
May 12, 2003 9.289 9.408 9.154 9.385 27,514 +0.12(+1.28%)
May 09, 2003 9.289 9.385 9.256 9.267 29,822 -0.08(-0.90%)
May 08, 2003 9.126 9.402 9.126 9.351 73,136 +0.11(+1.22%)
May 07, 2003 8.980 9.306 8.980 9.239 39,408 +0.28(+3.14%)
May 06, 2003 8.816 8.985 8.816 8.957 33,017 +0.20(+2.32%)
May 05, 2003 8.664 8.760 8.608 8.754 11,716 +0.06(+0.71%)
May 02, 2003 8.568 8.788 8.563 8.692 50,591 +0.10(+1.18%)
May 01, 2003 8.574 8.619 8.518 8.591 15,088 +0.08(+0.99%)
Apr 30, 2003 8.456 8.506 8.439 8.506 2,662 +0.05(+0.53%)
Apr 29, 2003 8.478 8.613 8.439 8.461 14,733 +0.02(+0.27%)
Apr 28, 2003 8.591 8.591 8.416 8.439 33,905 -0.01(-0.13%)
Apr 25, 2003 8.506 8.619 8.394 8.450 43,668 -0.05(-0.60%)
Apr 24, 2003 8.489 8.529 8.489 8.501 3,372 +0.05(+0.60%)
Apr 23, 2003 8.484 8.534 8.433 8.450 7,278 +0.03(+0.33%)
Apr 22, 2003 8.534 8.534 8.422 8.422 29,290 -0.08(-0.93%)
Apr 21, 2003 8.563 8.619 8.343 8.501 50,591 +0.01(+0.13%)
Apr 17, 2003 8.225 8.591 8.202 8.489 29,112 +0.24(+2.94%)
Apr 16, 2003 8.427 8.427 8.191 8.247 22,189 -0.16(-1.88%)
Apr 15, 2003 8.309 8.478 8.275 8.405 50,946 +0.10(+1.15%)
Apr 14, 2003 8.405 8.551 8.309 8.309 28,579 -0.23(-2.64%)
Apr 11, 2003 8.118 8.534 8.118 8.534 26,272 +0.44(+5.43%)
Apr 10, 2003 8.016 8.112 8.016 8.095 14,201 +0.03(+0.42%)
Apr 09, 2003 8.061 8.061 8.061 8.061 710 +0.03(+0.35%)
Apr 08, 2003 7.937 8.033 7.887 8.033 12,426 +0.04(+0.49%)
Apr 07, 2003 7.949 8.005 7.887 7.994 15,266 +0.10(+1.28%)
Apr 04, 2003 7.875 7.920 7.875 7.892 29,467 +0.01(+0.07%)
Apr 03, 2003 7.954 8.213 7.746 7.887 29,112 +0.01(+0.14%)
Apr 02, 2003 8.202 8.225 7.858 7.875 26,272 -0.28(-3.45%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.