Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.335	9.428	9.298	9.372	24,715	+0.01(+0.13%)
May 28, 2009	9.360	9.360	9.298	9.360	6,130	-0.02(-0.26%)
May 27, 2009	9.385	9.385	9.332	9.385	5,730	-0.00(-0.00%)
May 26, 2009	9.214	9.397	9.214	9.385	26,178	+0.14(+1.54%)
May 22, 2009	9.205	9.434	9.199	9.242	25,770	-0.02(-0.20%)
May 21, 2009	9.155	9.453	9.112	9.261	26,420	-0.07(-0.73%)
May 20, 2009	9.248	9.605	9.248	9.329	118,487	+0.04(+0.47%)
May 19, 2009	9.273	9.285	9.267	9.285	5,094	+0.02(+0.20%)
May 18, 2009	9.298	9.298	9.174	9.267	5,017	-0.02(-0.20%)
May 15, 2009	8.591	9.285	8.585	9.285	13,085	+0.79(+9.34%)
May 14, 2009	8.467	8.492	8.232	8.492	9,171	+0.11(+1.26%)
May 13, 2009	8.343	8.511	8.343	8.387	4,194	-0.12(-1.38%)
May 12, 2009	8.585	8.585	8.287	8.504	11,354	+0.01(+0.15%)
May 11, 2009	8.659	8.659	8.480	8.492	13,295	-0.04(-0.51%)
May 08, 2009	8.560	8.560	8.511	8.535	8,501	+0.01(+0.15%)
May 07, 2009	8.058	8.647	8.058	8.523	7,655	+0.50(+6.26%)
May 06, 2009	7.953	8.021	7.717	8.021	5,323	+0.27(+3.52%)
May 05, 2009	7.537	7.829	7.215	7.748	21,193	+0.16(+2.12%)
May 04, 2009	7.581	7.587	7.128	7.587	8,406	+0.15(+2.09%)