Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	11.86	11.94	11.86	11.89	40,455	+0.11(+0.94%)
Nov 29, 2011	11.77	11.81	11.77	11.78	1,765	-0.06(-0.50%)
Nov 28, 2011	11.96	11.96	11.84	11.84	3,084	-0.03(-0.22%)
Nov 25, 2011	11.68	11.89	11.68	11.87	2,159	-0.11(-0.92%)
Nov 23, 2011	11.85	11.98	11.83	11.98	2,775	+0.01(+0.11%)
Nov 22, 2011	12.10	12.10	11.96	11.96	1,028	-0.05(-0.40%)
Nov 21, 2011	12.13	12.13	11.96	12.01	2,842	-0.13(-1.10%)
Nov 18, 2011	11.96	12.15	12.06	12.15	1,079	+0.18(+1.52%)
Nov 17, 2011	11.99	12.00	11.85	11.96	3,855	+0.03(+0.27%)
Nov 16, 2011	12.18	12.31	11.68	11.93	45,626	-0.32(-2.65%)
Nov 15, 2011	12.26	12.26	12.26	12.26	154	-0.06(-0.47%)
Nov 14, 2011	12.24	12.40	12.19	12.31	4,085	-0.02(-0.16%)
Nov 11, 2011	12.22	12.33	12.22	12.33	1,696	+0.11(+0.90%)
Nov 10, 2011	12.23	12.33	12.20	12.22	8,244	-0.04(-0.32%)
Nov 09, 2011	12.33	12.33	12.26	12.26	2,044	-0.16(-1.25%)
Nov 08, 2011	12.26	12.43	12.22	12.42	3,076	+0.15(+1.22%)
Nov 07, 2011	12.27	12.27	12.27	12.27	158	-0.12(-0.94%)
Nov 04, 2011	12.19	12.46	12.19	12.39	2,555	+0.03(+0.21%)
Nov 03, 2011	12.24	12.51	12.23	12.36	1,821	-0.07(-0.57%)
Nov 02, 2011	12.44	12.46	12.41	12.43	3,607	+0.08(+0.63%)
Nov 01, 2011	12.31	12.35	12.27	12.35	3,394	+0.06(+0.53%)
Oct 31, 2011	12.46	12.46	12.29	12.29	1,836	-0.11(-0.89%)
Oct 28, 2011	12.40	12.40	12.40	12.40	2,313	+0.13(+1.06%)
Oct 27, 2011	12.44	12.48	12.27	12.27	3,614	-0.19(-1.51%)
Oct 26, 2011	12.55	12.55	12.42	12.46	1,156	+0.19(+1.53%)
Oct 25, 2011	12.45	12.46	12.27	12.27	4,518	-0.18(-1.46%)
Oct 24, 2011	12.48	12.51	12.35	12.45	7,245	-0.04(-0.31%)
Oct 21, 2011	12.33	12.53	12.33	12.49	3,474	+0.01(+0.05%)
Oct 20, 2011	12.32	12.48	12.32	12.48	12,918	+0.15(+1.21%)
Oct 19, 2011	12.32	12.33	12.32	12.33	4,163	-0.06(-0.52%)
Oct 18, 2011	12.45	12.45	12.26	12.40	6,477	-0.05(-0.42%)
Oct 17, 2011	12.40	12.45	12.31	12.45	7,046	+0.16(+1.32%)
Oct 14, 2011	12.14	12.42	12.13	12.29	6,458	+0.01(+0.11%)
Oct 12, 2011	12.27	12.27	12.27	12.27	4,163	-0.07(-0.58%)
Oct 11, 2011	12.27	12.48	12.18	12.35	6,168	-0.14(-1.09%)
Oct 10, 2011	12.47	12.48	12.45	12.48	616	+0.17(+1.34%)
Oct 07, 2011	12.34	12.51	12.22	12.32	2,560	-0.04(-0.29%)
Oct 06, 2011	12.37	12.39	12.31	12.35	2,189	+0.03(+0.26%)
Oct 05, 2011	12.40	12.40	12.22	12.32	5,143	-0.13(-1.04%)
Oct 04, 2011	12.13	12.51	12.13	12.45	2,390	-0.03(-0.26%)
Oct 03, 2011	12.45	12.48	12.29	12.48	7,501	-0.06(-0.52%)
Sep 30, 2011	12.26	12.55	12.26	12.55	6,597	+0.02(+0.16%)
Sep 29, 2011	12.53	12.53	12.31	12.53	3,238	+0.05(+0.42%)
Sep 28, 2011	12.27	12.53	12.27	12.48	1,387	+0.16(+1.26%)
Sep 27, 2011	12.39	12.39	12.11	12.32	4,934	+0.21(+1.73%)
Sep 26, 2011	12.25	12.25	12.11	12.11	1,696	-0.30(-2.42%)
Sep 23, 2011	12.49	12.49	12.38	12.41	462	+0.12(+1.00%)
Sep 22, 2011	12.23	12.32	12.23	12.29	7,225	-0.10(-0.79%)
Sep 21, 2011	12.42	12.43	12.39	12.39	1,164	+0.06(+0.53%)
Sep 20, 2011	12.50	12.52	12.32	12.32	2,168	-0.18(-1.45%)
Sep 19, 2011	12.28	12.51	12.28	12.50	2,259	+0.12(+0.99%)
Sep 16, 2011	12.53	12.53	12.29	12.38	6,725	+0.03(+0.21%)
Sep 15, 2011	12.35	12.35	12.35	12.35	1,542	+0.02(+0.20%)
Sep 14, 2011	12.31	12.33	12.29	12.33	3,190	+0.07(+0.54%)
Sep 13, 2011	12.16	12.31	12.16	12.26	4,934	-0.04(-0.32%)
Sep 12, 2011	12.52	12.52	12.30	12.30	493	+0.10(+0.80%)
Sep 09, 2011	12.44	12.44	12.20	12.20	675	-0.12(-1.00%)
Sep 08, 2011	12.33	12.33	12.33	12.33	154	-0.09(-0.73%)
Sep 07, 2011	12.46	12.50	12.40	12.42	3,423	-0.23(-1.79%)
Sep 06, 2011	12.47	12.64	12.46	12.64	23,228	+0.18(+1.45%)
Sep 02, 2011	12.50	12.50	12.46	12.46	1,141	-0.01(-0.09%)