Northrim Bancorp Inc (NQ: NRIM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.437	6.494	6.437	6.437	7,826	-0.03(-0.52%)
Aug 29, 2002	6.634	6.747	6.342	6.471	39,130	-0.16(-2.46%)
Aug 28, 2002	6.634	6.837	6.634	6.634	24,723	-0.02(-0.25%)
Aug 27, 2002	6.662	6.747	6.634	6.651	13,873	-0.10(-1.42%)
Aug 26, 2002	6.752	6.775	6.702	6.747	4,446	+0.02(+0.33%)
Aug 23, 2002	6.809	6.949	6.724	6.724	6,403	-0.08(-1.24%)
Aug 22, 2002	6.409	6.809	6.353	6.809	27,019	+0.39(+6.13%)
Aug 21, 2002	6.409	6.437	6.280	6.415	79,149	+0.01(+0.18%)
Aug 20, 2002	6.325	6.409	6.308	6.404	11,027	-0.07(-1.04%)
Aug 16, 2002	6.134	6.477	6.128	6.471	2,454,527	+0.31(+5.11%)
Aug 15, 2002	6.494	6.775	6.151	6.156	26,146	-0.25(-3.95%)
Aug 14, 2002	6.409	6.494	6.274	6.409	11,027	-0.02(-0.26%)
Aug 13, 2002	6.381	6.629	6.297	6.426	74,169	+0.15(+2.33%)
Aug 12, 2002	6.578	6.601	6.224	6.280	26,021	-0.41(-6.13%)
Aug 07, 2002	6.747	6.747	6.471	6.690	21,165	+0.03(+0.42%)
Aug 06, 2002	6.662	6.741	6.662	6.662	6,047	+0.00(+0.00%)
Aug 05, 2002	6.607	6.747	6.607	6.662	1,067,185	-0.08(-1.25%)
Aug 02, 2002	6.606	6.774	6.556	6.747	7,470	+0.14(+2.13%)
Aug 01, 2002	6.690	6.747	6.606	6.606	8,893	-0.27(-3.92%)
Jul 31, 2002	6.944	7.000	6.719	6.876	6,403	-0.12(-1.77%)
Jul 30, 2002	6.842	7.011	6.724	7.000	25,256	+0.22(+3.32%)
Jul 29, 2002	6.966	6.972	6.764	6.775	19,565	+0.03(+0.42%)
Jul 26, 2002	6.634	6.831	6.471	6.747	27,746	+0.31(+4.80%)
Jul 25, 2002	6.353	6.494	6.184	6.437	13,339	+0.20(+3.15%)
Jul 24, 2002	6.325	6.466	6.213	6.241	9,604	-0.22(-3.48%)
Jul 23, 2002	6.809	6.915	6.466	6.466	40,908	-0.42(-6.12%)
Jul 22, 2002	7.073	7.073	6.887	6.887	19,387	-0.34(-4.67%)
Jul 19, 2002	7.186	7.225	7.045	7.225	3,023	-0.08(-1.15%)
Jul 17, 2002	7.534	7.534	7.309	7.309	20,098	-0.19(-2.48%)
Jul 12, 2002	7.590	7.674	7.449	7.494	2,845	-0.32(-4.10%)
Jul 11, 2002	7.877	7.877	7.365	7.815	21,521	-0.07(-0.86%)
Jul 10, 2002	8.012	8.012	7.663	7.882	11,561	-0.18(-2.23%)
Jul 09, 2002	7.967	8.062	7.967	8.062	3,201	-0.01(-0.07%)
Jul 08, 2002	8.068	8.068	8.068	8.068	1,422	+0.00(+0.00%)
Jul 05, 2002	8.068	8.068	8.068	8.068	177	+0.10(+1.21%)
Jul 04, 2002	7.962	7.972	7.962	7.972	533	+0.00(+0.00%)
Jul 03, 2002	7.962	7.972	7.962	7.972	533	-0.09(-1.07%)
Jul 02, 2002	7.961	8.058	7.961	8.058	2,490	+0.02(+0.22%)
Jul 01, 2002	8.062	8.068	7.967	8.040	15,118	-0.02(-0.21%)
Jun 28, 2002	7.928	8.068	7.927	8.057	18,320	+0.07(+0.92%)
Jun 27, 2002	7.899	7.984	7.702	7.984	11,739	+0.06(+0.71%)
Jun 26, 2002	7.815	7.928	7.815	7.927	5,158	-0.11(-1.40%)
Jun 25, 2002	7.955	8.040	7.955	8.040	57,805	+0.00(+0.00%)
Jun 21, 2002	8.040	8.040	8.040	8.040	10,671	+0.05(+0.57%)
Jun 20, 2002	7.899	7.994	7.871	7.994	5,513	+0.01(+0.13%)
Jun 19, 2002	8.186	8.209	7.984	7.984	10,849	-0.38(-4.51%)
Jun 18, 2002	8.124	8.377	8.068	8.360	1,956	-0.02(-0.20%)
Jun 17, 2002	8.321	8.377	8.186	8.377	3,913	+0.14(+1.71%)
Jun 14, 2002	8.265	8.265	8.152	8.237	6,225	+0.12(+1.45%)
Jun 12, 2002	8.012	8.119	8.012	8.119	2,667	+0.11(+1.33%)
Jun 11, 2002	8.152	8.315	8.012	8.012	26,501	+0.00(+0.00%)
Jun 10, 2002	8.574	8.580	7.967	8.012	24,367	-0.53(-6.25%)
Jun 07, 2002	8.664	8.664	8.546	8.546	4,802	-0.13(-1.49%)
Jun 06, 2002	8.686	8.743	8.658	8.675	1,067	-0.07(-0.77%)

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.