Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.61	12.87	12.61	12.81	22,904	+0.17(+1.32%)
Apr 28, 2011	12.45	12.64	12.40	12.64	22,560	+0.23(+1.86%)
Apr 27, 2011	12.02	12.41	12.02	12.41	87,407	+0.70(+5.96%)
Apr 26, 2011	11.58	11.79	11.58	11.72	46,587	-0.02(-0.16%)
Apr 25, 2011	11.94	11.94	11.72	11.74	28,622	-0.27(-2.24%)
Apr 21, 2011	11.91	12.00	11.88	12.00	33,708	+0.12(+1.02%)
Apr 20, 2011	12.19	12.31	11.84	11.88	17,861	-0.32(-2.62%)
Apr 19, 2011	12.20	12.20	12.20	12.20	624	+0.03(+0.21%)
Apr 18, 2011	12.38	12.38	12.18	12.18	3,411	-0.18(-1.45%)
Apr 15, 2011	12.39	12.39	12.21	12.36	11,255	-0.03(-0.26%)
Apr 14, 2011	12.39	12.39	12.39	12.39	610	+0.01(+0.05%)
Apr 12, 2011	12.38	12.38	12.38	12.38	0	+0.06(+0.52%)
Apr 11, 2011	12.32	12.32	12.32	12.32	156	+0.01(+0.05%)
Apr 08, 2011	12.39	12.39	12.23	12.31	3,748	-0.08(-0.62%)
Apr 06, 2011	12.39	12.39	12.39	12.39	0	+0.02(+0.16%)
Apr 05, 2011	12.16	12.37	12.16	12.37	3,267	+0.07(+0.57%)
Apr 04, 2011	12.39	12.39	12.30	12.30	4,529	-0.08(-0.67%)
Apr 01, 2011	12.22	12.38	12.22	12.38	468	+0.24(+2.00%)
Mar 31, 2011	12.07	12.16	12.07	12.14	8,740	+0.13(+1.12%)
Mar 30, 2011	12.00	12.01	11.97	12.00	7,812	+0.01(+0.11%)
Mar 29, 2011	12.00	12.07	11.88	11.99	8,623	+0.03(+0.27%)
Mar 28, 2011	12.08	12.09	11.96	11.96	2,030	-0.12(-1.01%)
Mar 25, 2011	11.93	12.25	11.88	12.08	19,868	+0.20(+1.73%)
Mar 24, 2011	11.85	11.88	11.85	11.88	624	+0.03(+0.28%)
Mar 23, 2011	12.08	12.08	11.81	11.84	3,633	-0.29(-2.39%)
Mar 22, 2011	12.20	12.30	12.13	12.13	3,072	-0.14(-1.15%)
Mar 21, 2011	12.27	12.34	11.88	12.27	33,313	+0.24(+2.02%)
Mar 18, 2011	12.20	12.20	12.00	12.03	11,296	-0.13(-1.03%)
Mar 17, 2011	12.34	12.34	12.07	12.16	2,030	-0.13(-1.06%)
Mar 16, 2011	12.06	12.52	12.06	12.29	13,917	+0.31(+2.57%)
Mar 15, 2011	11.83	12.01	11.63	11.98	5,098	+0.12(+1.03%)
Mar 14, 2011	11.81	11.86	11.75	11.86	10,535	+0.01(+0.11%)
Mar 10, 2011	11.84	11.84	11.84	11.84	0	+0.02(+0.16%)
Mar 09, 2011	11.93	11.94	11.82	11.82	4,261	-0.14(-1.18%)
Mar 08, 2011	11.97	11.97	11.97	11.97	780	+0.06(+0.54%)
Mar 07, 2011	11.95	11.99	11.74	11.90	3,442	-0.13(-1.11%)
Mar 04, 2011	12.02	12.05	11.99	12.04	2,196	-0.02(-0.16%)
Mar 03, 2011	11.98	12.07	11.98	12.05	3,301	+0.13(+1.07%)
Mar 02, 2011	11.67	12.02	11.67	11.93	8,828	+0.12(+1.02%)
Mar 01, 2011	11.70	11.81	11.70	11.81	4,312	-0.01(-0.05%)
Feb 28, 2011	11.82	11.86	11.78	11.81	3,420	+0.01(+0.11%)
Feb 25, 2011	11.72	11.80	11.63	11.80	17,286	+0.06(+0.49%)
Feb 24, 2011	11.70	11.76	11.70	11.74	4,244	-0.03(-0.22%)
Feb 23, 2011	11.79	11.79	11.75	11.77	2,515	+0.03(+0.27%)
Feb 22, 2011	11.63	11.80	11.63	11.74	6,132	-0.10(-0.81%)
Feb 18, 2011	11.85	11.85	11.68	11.83	7,963	+0.02(+0.16%)
Feb 17, 2011	11.70	11.88	11.69	11.81	8,960	+0.04(+0.38%)
Feb 16, 2011	11.77	11.77	11.71	11.77	7,891	-0.03(-0.27%)
Feb 15, 2011	11.69	11.80	11.69	11.80	26,253	+0.03(+0.27%)
Feb 14, 2011	11.69	11.77	11.69	11.77	2,482	-0.01(-0.11%)
Feb 11, 2011	11.88	11.88	11.78	11.78	314	-0.04(-0.38%)
Feb 10, 2011	11.79	11.83	11.79	11.83	18,718	-0.04(-0.32%)
Feb 09, 2011	11.90	11.93	11.77	11.86	19,916	-0.06(-0.53%)
Feb 08, 2011	11.84	11.95	11.84	11.93	25,596	+0.01(+0.05%)
Feb 07, 2011	11.84	11.92	11.83	11.92	5,208	+0.03(+0.21%)
Feb 04, 2011	12.01	12.01	11.90	11.90	1,729	-0.06(-0.48%)
Feb 03, 2011	11.90	11.95	11.90	11.95	880	+0.02(+0.16%)
Feb 02, 2011	11.99	11.99	11.93	11.93	3,724	-0.08(-0.64%)