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

- Apartments

Recent Quotes

My Watchlist

Indicators

Northrim BanCorp Inc - Common Stock (NQ: NRIM )

78.44 +0.73 (+0.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 17, 2025	78.46	79.61	76.91	78.44	39,579	+0.73(+0.94%)
Jan 16, 2025	77.12	78.09	76.81	77.71	43,413	+0.44(+0.57%)
Jan 15, 2025	78.80	78.80	76.60	77.27	46,281	+0.86(+1.13%)
Jan 14, 2025	74.13	76.43	73.49	76.41	54,265	+3.08(+4.20%)
Jan 13, 2025	71.32	73.52	71.32	73.33	72,175	+1.66(+2.32%)
Jan 10, 2025	72.73	72.73	68.90	71.67	78,206	-2.06(-2.79%)
Jan 08, 2025	73.85	75.23	73.27	73.73	58,192	-0.92(-1.23%)
Jan 07, 2025	76.02	76.62	73.73	74.65	39,145	-1.04(-1.37%)
Jan 06, 2025	77.77	78.19	75.63	75.69	63,978	-2.26(-2.90%)
Jan 03, 2025	77.40	79.09	75.48	77.95	116,665	+1.01(+1.31%)
Jan 02, 2025	78.47	79.25	75.45	76.94	149,910	-1.00(-1.28%)
Dec 31, 2024				77.94	0	-0.47(-0.60%)
Dec 30, 2024	76.65	78.47	75.60	78.41	90,995	+1.35(+1.75%)
Dec 27, 2024	79.60	80.05	76.30	77.06	47,460	-2.75(-3.45%)
Dec 26, 2024	78.89	79.81	77.56	79.81	67,872	+0.91(+1.15%)
Dec 24, 2024	78.01	79.64	77.34	78.90	34,639	+0.80(+1.02%)
Dec 23, 2024	76.48	79.11	75.04	78.10	39,902	+1.62(+2.12%)
Dec 20, 2024	75.71	78.45	75.57	76.48	71,470	-1.00(-1.29%)
Dec 19, 2024	79.16	79.16	75.66	77.48	20,218	-0.59(-0.76%)
Dec 18, 2024	83.19	84.34	77.12	78.07	22,834	-4.77(-5.76%)
Dec 17, 2024	83.92	85.33	82.63	82.84	20,759	-1.77(-2.09%)
Dec 16, 2024	84.34	85.81	84.30	84.61	17,960	-0.22(-0.26%)
Dec 13, 2024	85.93	85.93	83.47	84.83	36,080	-0.50(-0.58%)
Dec 12, 2024	87.20	87.31	84.01	85.32	35,302	-1.90(-2.18%)
Dec 11, 2024	85.77	88.41	85.33	87.23	34,920	+1.70(+1.98%)
Dec 10, 2024	84.33	86.31	84.03	85.53	24,893	+1.31(+1.55%)
Dec 09, 2024	86.31	86.31	83.80	84.22	18,853	-1.61(-1.87%)
Dec 06, 2024	84.98	86.07	84.98	85.83	22,668	+0.48(+0.56%)
Dec 05, 2024	85.70	87.68	85.35	85.35	16,578	-0.69(-0.81%)
Dec 04, 2024	85.52	86.83	83.56	86.05	29,560	+1.43(+1.69%)
Dec 03, 2024	87.49	87.49	84.59	84.62	22,629	-2.63(-3.01%)
Dec 02, 2024	84.09	87.52	82.84	87.25	29,446	+2.85(+3.37%)
Nov 29, 2024	85.02	85.50	83.73	84.40	18,525	-0.50(-0.58%)
Nov 27, 2024	86.22	86.32	84.82	84.90	20,295	-0.61(-0.71%)
Nov 26, 2024	85.99	87.19	84.62	85.50	14,193	-1.88(-2.16%)
Nov 25, 2024	89.15	91.00	86.56	87.39	29,336	-0.42(-0.47%)
Nov 22, 2024	84.58	88.83	84.58	87.80	46,197	+3.39(+4.02%)
Nov 21, 2024	81.85	85.00	81.85	84.41	26,419	+3.24(+4.00%)
Nov 20, 2024	80.00	81.17	78.71	81.17	22,038	+0.33(+0.41%)
Nov 19, 2024	79.28	80.85	78.96	80.84	18,032	+0.35(+0.43%)
Nov 18, 2024	81.71	82.40	80.48	80.49	29,593	-1.71(-2.08%)
Nov 15, 2024	84.39	84.39	81.25	82.20	18,901	-1.84(-2.18%)
Nov 14, 2024	81.82	84.33	80.88	84.03	37,178	+2.95(+3.63%)
Nov 13, 2024	79.55	82.17	78.38	81.09	43,438	+2.55(+3.25%)
Nov 12, 2024	76.00	78.61	76.00	78.54	28,541	+2.48(+3.26%)
Nov 11, 2024	75.87	77.15	75.09	76.06	13,002	+1.43(+1.91%)
Nov 08, 2024	72.89	74.67	72.53	74.63	15,337	+1.43(+1.95%)
Nov 07, 2024	77.15	77.20	73.20	73.20	28,137	-3.97(-5.14%)
Nov 06, 2024	70.44	77.39	70.44	77.17	43,869	+10.56(+15.85%)
Nov 05, 2024	63.61	66.61	63.61	66.61	21,660	+3.05(+4.79%)
Nov 04, 2024	64.15	64.61	63.18	63.57	11,206	-0.95(-1.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Northrim BanCorp Inc - Common Stock (NQ: NRIM )

Historical Prices