Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.08	12.08	11.65	11.65	6,480	-0.06(-0.53%)
May 29, 2008	11.72	11.74	11.71	11.71	9,378	+0.02(+0.16%)
May 28, 2008	12.03	12.03	11.69	11.69	6,033	-0.03(-0.27%)
May 27, 2008	11.80	11.82	11.72	11.72	10,006	-0.04(-0.37%)
May 26, 2008	11.78	11.78	11.71	11.76	11,588	+0.00(+0.00%)
May 23, 2008	11.78	11.78	11.71	11.76	11,588	+0.01(+0.11%)
May 22, 2008	11.68	11.92	11.68	11.75	11,219	-0.11(-0.89%)
May 21, 2008	11.56	12.04	11.56	11.86	4,746	-0.02(-0.21%)
May 20, 2008	11.53	12.01	11.49	11.88	12,705	+0.30(+2.57%)
May 19, 2008	11.91	11.91	11.34	11.58	33,094	-0.25(-2.10%)
May 16, 2008	12.26	12.35	11.83	11.83	24,544	-0.09(-0.78%)
May 15, 2008	11.92	12.23	11.89	11.92	5,796	-0.09(-0.78%)
May 14, 2008	11.90	12.14	11.87	12.02	15,218	-0.09(-0.77%)
May 13, 2008	12.52	12.52	11.88	12.11	8,406	-0.39(-3.13%)
May 12, 2008	12.42	12.52	12.28	12.50	2,331	+0.24(+1.92%)
May 09, 2008	12.18	12.27	12.12	12.27	5,219	-0.12(-0.95%)
May 08, 2008	12.07	12.61	11.88	12.38	19,123	+0.22(+1.84%)
May 07, 2008	11.77	12.33	11.77	12.16	17,851	+0.39(+3.32%)
May 06, 2008	11.81	11.81	11.48	11.77	11,098	-0.14(-1.15%)
May 05, 2008	11.65	11.95	11.55	11.91	5,192	+0.23(+1.97%)
May 02, 2008	11.83	11.85	11.60	11.68	32,089	-0.13(-1.10%)