Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.925	6.192	5.925	6.127	8,831	+0.21(+3.62%)
Mar 30, 2009	5.751	6.024	5.751	5.913	4,416	+0.15(+2.59%)
Mar 26, 2009	6.267	6.267	5.764	5.764	5,955	-0.43(-7.01%)
Mar 25, 2009	5.906	6.198	5.906	6.198	7,553	+0.00(+0.00%)
Mar 24, 2009	6.130	6.211	6.093	6.198	5,248	+0.21(+3.53%)
Mar 23, 2009	6.167	6.211	5.608	5.987	3,265	-0.05(-0.82%)
Mar 20, 2009	6.068	6.068	5.559	6.037	2,901	+0.17(+2.86%)
Mar 19, 2009	5.739	5.869	5.478	5.869	23,256	+0.71(+13.86%)
Mar 18, 2009	5.012	5.267	5.012	5.155	42,088	+0.03(+0.61%)
Mar 17, 2009	5.093	5.124	4.969	5.124	8,438	+0.00(+0.00%)
Mar 16, 2009	5.124	5.124	5.093	5.124	18,060	+0.01(+0.12%)
Mar 13, 2009	5.000	5.124	4.813	5.118	10,071	-0.01(-0.12%)
Mar 12, 2009	4.633	5.124	4.633	5.124	4,609	+0.30(+6.18%)
Mar 11, 2009	4.813	4.826	4.664	4.826	3,875	+0.18(+3.88%)
Mar 10, 2009	4.434	4.646	4.410	4.646	1,788	+0.39(+9.04%)
Mar 09, 2009	4.304	4.372	4.037	4.261	9,903	-0.02(-0.58%)
Mar 06, 2009	4.714	4.714	4.285	4.285	20,326	-0.43(-9.09%)
Mar 05, 2009	4.813	4.813	4.658	4.714	42,436	-0.18(-3.68%)
Mar 04, 2009	5.049	5.049	4.702	4.894	6,226	-0.07(-1.50%)
Mar 02, 2009	5.223	5.223	4.882	4.969	24,137	-0.16(-3.03%)
Feb 27, 2009	5.583	5.583	5.124	5.124	2,911	-0.09(-1.79%)
Feb 26, 2009	4.882	5.217	4.882	5.217	5,128	+0.03(+0.60%)
Feb 25, 2009	5.497	5.497	5.130	5.186	20,234	-0.34(-6.18%)
Feb 24, 2009	5.652	5.652	5.528	5.528	8,129	-0.12(-2.20%)
Feb 23, 2009	5.745	5.782	5.652	5.652	15,341	-0.25(-4.21%)
Feb 20, 2009	5.962	5.962	5.683	5.900	17,625	-0.10(-1.66%)
Feb 19, 2009	6.341	6.341	5.931	6.000	2,163	-0.18(-2.96%)
Feb 18, 2009	6.416	6.422	5.931	6.183	9,527	-0.00(-0.05%)
Feb 17, 2009	6.478	6.478	5.956	6.186	1,127	-0.18(-2.83%)
Feb 13, 2009	6.211	6.366	5.906	6.366	3,426	+0.23(+3.80%)
Feb 12, 2009	6.205	6.211	6.130	6.133	966	-0.08(-1.25%)
Feb 11, 2009	5.826	6.211	5.745	6.211	8,847	+0.40(+6.95%)
Feb 10, 2009	6.142	6.142	5.807	5.807	14,408	-0.25(-4.20%)
Feb 09, 2009	6.534	6.534	6.006	6.062	9,937	-0.34(-5.33%)
Feb 06, 2009	6.354	6.403	6.006	6.403	4,287	+0.20(+3.31%)
Feb 05, 2009	6.198	6.198	6.062	6.198	3,456	-0.01(-0.20%)
Feb 04, 2009	6.205	6.223	6.198	6.211	7,686	-0.15(-2.34%)
Feb 03, 2009	6.211	6.360	6.198	6.360	10,266	+0.14(+2.20%)
Feb 02, 2009	6.428	6.627	6.211	6.223	11,079	-0.02(-0.30%)
Jan 30, 2009	6.677	6.677	6.242	6.242	13,568	-0.33(-5.01%)
Jan 29, 2009	6.826	6.826	6.441	6.571	8,578	+0.04(+0.67%)
Jan 28, 2009	6.776	6.801	6.527	6.527	4,836	+0.09(+1.45%)
Jan 27, 2009	6.832	6.832	6.409	6.434	4,962	-0.31(-4.60%)
Jan 26, 2009	6.739	6.745	6.366	6.745	3,957	+0.24(+3.72%)
Jan 23, 2009	6.863	6.863	6.366	6.503	5,522	-0.17(-2.60%)
Jan 22, 2009	7.291	7.291	6.677	6.677	4,757	-0.59(-8.12%)
Jan 21, 2009	7.279	7.279	6.590	7.267	8,108	+0.21(+2.99%)
Jan 20, 2009	7.291	7.291	6.819	7.055	1,387	-0.02(-0.35%)
Jan 16, 2009	7.037	7.161	6.521	7.080	4,691	+0.32(+4.78%)
Jan 15, 2009	6.962	6.962	6.521	6.757	18,727	+0.08(+1.21%)
Jan 14, 2009	7.142	7.427	6.677	6.677	8,189	-0.34(-4.83%)
Jan 13, 2009	6.968	7.434	6.726	7.015	3,353	+0.31(+4.58%)
Jan 12, 2009	6.987	7.453	6.708	6.708	6,253	-0.24(-3.40%)
Jan 09, 2009	6.956	6.956	6.695	6.944	4,748	+0.25(+3.71%)
Jan 08, 2009	6.863	6.956	6.546	6.695	5,525	-0.11(-1.55%)
Jan 07, 2009	6.677	6.819	6.677	6.801	86,302	+0.11(+1.58%)
Jan 06, 2009	6.521	6.819	6.521	6.695	18,701	+0.16(+2.37%)
Jan 05, 2009	6.552	6.552	6.273	6.540	6,073	+0.02(+0.29%)