Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 8:58PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Northrim Bancorp Inc. (NRIM)

At 4:00PM ET: 16.07   0.33 (2.10%)

MORE ON NRIM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 15.74 16.25 15.55 16.07 21,800 16.07 27-Nov-09 15.77 16.16 15.74 15.74 5,100 15.74 25-Nov-09 15.62 16.24 15.60 16.04 11,300 16.04 24-Nov-09 15.98 15.98 15.74 15.98 8,400 15.98 23-Nov-09 15.89 16.00 15.73 15.98 7,900 15.98 20-Nov-09 16.06 16.24 15.42 15.79 11,600 15.79 19-Nov-09 16.19 16.25 15.98 16.06 12,200 16.06 18-Nov-09 15.77 16.45 15.77 16.28 21,500 16.28 17-Nov-09 15.49 16.00 15.49 16.00 13,500 16.00 16-Nov-09 15.53 15.90 15.17 15.90 13,400 15.90 13-Nov-09 15.54 15.82 15.32 15.54 6,300 15.54 12-Nov-09 15.84 15.89 15.54 15.54 9,200 15.54 11-Nov-09 15.54 15.90 15.54 15.60 26,600 15.60 10-Nov-09 15.97 15.99 15.69 15.69 6,200 15.69 9-Nov-09 15.90 15.97 15.82 15.97 10,700 15.97 6-Nov-09 15.80 15.89 15.56 15.78 20,800 15.78 5-Nov-09 15.77 15.98 15.66 15.93 15,500 15.93 4-Nov-09 15.89 15.97 15.54 15.67 7,900 15.67 3-Nov-09 15.21 15.99 15.12 15.99 33,700 15.99 2-Nov-09 15.02 15.45 14.93 15.30 28,100 15.30 30-Oct-09 15.29 15.56 14.87 15.04 61,400 15.04 29-Oct-09 14.98 15.40 14.98 15.40 22,400 15.40 28-Oct-09 15.35 15.75 14.94 14.94 18,600 14.94 27-Oct-09 15.14 15.79 15.14 15.28 15,000 15.28 26-Oct-09 15.01 15.50 15.01 15.17 38,100 15.17 23-Oct-09 15.80 15.82 14.88 15.05 28,900 15.05 22-Oct-09 15.10 15.90 15.10 15.90 12,100 15.90 21-Oct-09 15.17 15.78 15.17 15.53 17,300 15.53 20-Oct-09 15.61 15.66 15.10 15.13 16,500 15.13 19-Oct-09 15.24 15.82 14.80 15.57 22,100 15.57 16-Oct-09 15.47 15.71 14.92 15.10 16,400 15.10 15-Oct-09 15.81 15.84 15.01 15.50 12,600 15.50 14-Oct-09 15.24 15.88 15.24 15.88 4,600 15.88 13-Oct-09 15.66 15.72 15.23 15.23 2,400 15.23 12-Oct-09 15.60 15.80 15.26 15.74 14,100 15.74 9-Oct-09 15.47 15.89 15.43 15.60 6,900 15.60 8-Oct-09 15.94 16.00 15.51 15.64 12,800 15.64 7-Oct-09 15.77 15.94 15.70 15.94 8,500 15.94 6-Oct-09 14.92 15.75 14.92 15.75 15,600 15.75 5-Oct-09 14.94 14.98 14.79 14.92 4,000 14.92 2-Oct-09 15.18 15.28 14.41 14.92 15,500 14.92 1-Oct-09 15.40 15.71 15.09 15.26 16,900 15.26 30-Sep-09 15.88 15.88 15.25 15.25 18,700 15.25 29-Sep-09 15.74 16.00 15.74 15.83 4,600 15.83 28-Sep-09 15.40 15.82 15.38 15.69 10,000 15.69 25-Sep-09 15.40 15.74 15.40 15.74 7,200 15.74 24-Sep-09 15.47 15.60 15.18 15.48 64,500 15.48 23-Sep-09 15.47 15.60 15.18 15.53 13,400 15.53 22-Sep-09 15.48 15.60 15.48 15.60 6,900 15.60 21-Sep-09 15.49 15.51 15.28 15.51 11,500 15.51 18-Sep-09 15.44 15.50 15.03 15.46 31,800 15.46 17-Sep-09 15.11 15.50 15.09 15.50 9,000 15.50 16-Sep-09 14.83 15.11 14.83 15.11 4,200 15.11 15-Sep-09 14.84 15.09 14.74 14.87 2,700 14.87 14-Sep-09 14.79 15.05 14.79 15.05 3,800 15.05 11-Sep-09 15.03 15.05 14.72 14.72 5,800 14.72 10-Sep-09 14.69 15.09 14.50 15.02 8,600 15.02 9-Sep-09 15.08 15.13 14.41 14.74 13,000 14.74 8-Sep-09 15.43 15.45 14.98 15.13 5,200 15.13 8-Sep-09 $ 0.10 Dividend 4-Sep-09 15.20 15.33 14.51 15.17 4,900 15.07 3-Sep-09 15.43 15.47 14.97 15.25 3,600 15.15 2-Sep-09 15.40 15.41 15.03 15.28 2,900 15.18 1-Sep-09 15.01 15.56 15.01 15.40 12,500 15.30 31-Aug-09 15.15 15.31 14.97 15.10 14,100 15.00 28-Aug-09 15.62 15.62 14.97 15.17 6,000 15.07 27-Aug-09 15.03 15.61 15.03 15.61 2,600 15.51 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions