Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.913	6.180	5.913	6.115	8,848	+0.21(+3.62%)
Mar 30, 2009	5.740	6.013	5.740	5.901	4,425	+0.15(+2.59%)
Mar 26, 2009	6.254	6.254	5.752	5.752	5,967	-0.43(-7.01%)
Mar 25, 2009	5.895	6.186	5.895	6.186	7,567	+0.00(+0.00%)
Mar 24, 2009	6.118	6.199	6.081	6.186	5,259	+0.21(+3.53%)
Mar 23, 2009	6.155	6.199	5.597	5.975	3,271	-0.05(-0.82%)
Mar 20, 2009	6.056	6.056	5.548	6.025	2,907	+0.17(+2.86%)
Mar 19, 2009	5.727	5.858	5.467	5.858	23,302	+0.71(+13.86%)
Mar 18, 2009	5.002	5.256	5.002	5.145	42,171	+0.03(+0.61%)
Mar 17, 2009	5.083	5.114	4.959	5.114	8,455	+0.00(+0.00%)
Mar 16, 2009	5.114	5.114	5.083	5.114	18,096	+0.01(+0.12%)
Mar 13, 2009	4.990	5.114	4.804	5.108	10,091	-0.01(-0.12%)
Mar 12, 2009	4.624	5.114	4.624	5.114	4,618	+0.30(+6.18%)
Mar 11, 2009	4.804	4.816	4.655	4.816	3,883	+0.18(+3.88%)
Mar 10, 2009	4.426	4.637	4.401	4.637	1,792	+0.38(+9.04%)
Mar 09, 2009	4.296	4.364	4.029	4.252	9,923	-0.02(-0.58%)
Mar 06, 2009	4.705	4.705	4.277	4.277	20,366	-0.43(-9.09%)
Mar 05, 2009	4.804	4.804	4.649	4.705	42,519	-0.18(-3.68%)
Mar 04, 2009	5.039	5.039	4.692	4.884	6,238	-0.07(-1.50%)
Mar 02, 2009	5.213	5.213	4.872	4.959	24,184	-0.15(-3.03%)
Feb 27, 2009	5.572	5.572	5.114	5.114	2,916	-0.09(-1.79%)
Feb 26, 2009	4.872	5.207	4.872	5.207	5,138	+0.03(+0.60%)
Feb 25, 2009	5.486	5.486	5.120	5.176	20,274	-0.34(-6.18%)
Feb 24, 2009	5.641	5.641	5.517	5.517	8,145	-0.12(-2.20%)
Feb 23, 2009	5.734	5.771	5.641	5.641	15,371	-0.25(-4.21%)
Feb 20, 2009	5.951	5.951	5.672	5.889	17,660	-0.10(-1.66%)
Feb 19, 2009	6.329	6.329	5.920	5.988	2,168	-0.18(-2.96%)
Feb 18, 2009	6.403	6.409	5.920	6.171	9,545	-0.00(-0.05%)
Feb 17, 2009	6.465	6.465	5.944	6.174	1,129	-0.18(-2.83%)
Feb 13, 2009	6.198	6.354	5.895	6.354	3,433	+0.23(+3.80%)
Feb 12, 2009	6.192	6.199	6.118	6.121	967	-0.08(-1.25%)
Feb 11, 2009	5.814	6.199	5.734	6.199	8,864	+0.40(+6.95%)
Feb 10, 2009	6.130	6.130	5.796	5.796	14,437	-0.25(-4.20%)
Feb 09, 2009	6.521	6.521	5.994	6.050	9,957	-0.34(-5.33%)
Feb 06, 2009	6.341	6.391	5.994	6.391	4,296	+0.20(+3.31%)
Feb 05, 2009	6.186	6.186	6.050	6.186	3,463	-0.01(-0.20%)
Feb 04, 2009	6.192	6.211	6.186	6.199	7,701	-0.15(-2.34%)
Feb 03, 2009	6.199	6.347	6.186	6.347	10,286	+0.14(+2.20%)
Feb 02, 2009	6.415	6.614	6.199	6.211	11,100	-0.02(-0.30%)
Jan 30, 2009	6.663	6.663	6.230	6.230	13,595	-0.33(-5.01%)
Jan 29, 2009	6.812	6.812	6.428	6.558	8,595	+0.04(+0.67%)
Jan 28, 2009	6.763	6.787	6.515	6.515	4,846	+0.09(+1.45%)
Jan 27, 2009	6.818	6.818	6.397	6.422	4,972	-0.31(-4.60%)
Jan 26, 2009	6.725	6.732	6.354	6.732	3,965	+0.24(+3.72%)
Jan 23, 2009	6.849	6.849	6.354	6.490	5,533	-0.17(-2.60%)
Jan 22, 2009	7.277	7.277	6.663	6.663	4,767	-0.59(-8.12%)
Jan 21, 2009	7.265	7.265	6.577	7.252	8,124	+0.21(+2.99%)
Jan 20, 2009	7.277	7.277	6.806	7.042	1,390	-0.02(-0.35%)
Jan 16, 2009	7.023	7.147	6.508	7.066	4,701	+0.32(+4.78%)
Jan 15, 2009	6.949	6.949	6.508	6.744	18,764	+0.08(+1.21%)
Jan 14, 2009	7.128	7.412	6.663	6.663	8,205	-0.34(-4.83%)
Jan 13, 2009	6.955	7.420	6.713	7.001	3,360	+0.31(+4.58%)
Jan 12, 2009	6.973	7.438	6.694	6.694	6,265	-0.24(-3.40%)
Jan 09, 2009	6.942	6.942	6.682	6.930	4,757	+0.25(+3.71%)
Jan 08, 2009	6.849	6.942	6.533	6.682	5,536	-0.11(-1.55%)
Jan 07, 2009	6.663	6.806	6.663	6.787	86,471	+0.11(+1.58%)
Jan 06, 2009	6.508	6.806	6.508	6.682	18,738	+0.15(+2.37%)
Jan 05, 2009	6.539	6.539	6.261	6.527	6,085	+0.02(+0.29%)