Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.585	8.616	8.401	8.536	28,934	-0.04(-0.50%)
Jun 29, 2009	8.763	8.763	8.352	8.579	71,970	-0.16(-1.82%)
Jun 26, 2009	9.063	9.351	8.309	8.738	1,448,880	-0.21(-2.40%)
Jun 25, 2009	8.738	8.959	8.401	8.953	25,324	+0.44(+5.11%)
Jun 24, 2009	8.738	8.738	8.432	8.517	22,600	-0.09(-1.00%)
Jun 23, 2009	9.131	9.229	8.603	8.603	16,116	-0.63(-6.78%)
Jun 22, 2009	9.057	9.298	9.057	9.229	29,701	-0.04(-0.40%)
Jun 19, 2009	9.388	9.468	9.051	9.266	34,251	-0.07(-0.79%)
Jun 18, 2009	9.272	9.339	8.965	9.339	62,458	+0.07(+0.73%)
Jun 17, 2009	8.738	9.272	8.364	9.272	14,097	+0.50(+5.73%)
Jun 16, 2009	8.941	8.990	8.732	8.769	5,748	-0.14(-1.58%)
Jun 15, 2009	9.131	9.137	8.867	8.910	7,540	-0.41(-4.41%)
Jun 12, 2009	9.321	9.321	9.039	9.321	8,726	+0.06(+0.66%)
Jun 11, 2009	9.321	9.321	9.026	9.259	10,681	+0.01(+0.07%)
Jun 10, 2009	9.066	9.259	9.063	9.253	4,680	+0.04(+0.40%)
Jun 09, 2009	9.204	9.217	8.683	9.217	7,186	+0.08(+0.87%)
Jun 08, 2009	8.887	9.137	8.887	9.137	7,353	+0.04(+0.47%)
Jun 05, 2009	9.015	9.094	8.930	9.094	4,462	-0.02(-0.27%)
Jun 04, 2009	9.112	9.125	9.052	9.119	1,830	+0.18(+1.98%)
Jun 03, 2009	9.027	9.216	8.942	8.942	6,095	-0.26(-2.78%)
Jun 02, 2009	9.271	9.271	9.112	9.198	13,875	+0.00(+0.00%)
Jun 01, 2009	9.271	9.271	9.137	9.198	5,248	-0.01(-0.13%)
May 29, 2009	9.173	9.265	9.137	9.210	25,151	+0.01(+0.13%)
May 28, 2009	9.198	9.198	9.137	9.198	6,238	-0.02(-0.26%)
May 27, 2009	9.222	9.222	9.170	9.222	5,831	-0.00(-0.00%)
May 26, 2009	9.055	9.234	9.055	9.222	26,640	+0.14(+1.54%)
May 22, 2009	9.045	9.271	9.039	9.082	26,224	-0.02(-0.20%)
May 21, 2009	8.997	9.289	8.954	9.100	26,886	-0.07(-0.73%)
May 20, 2009	9.088	9.438	9.088	9.167	120,575	+0.04(+0.47%)
May 19, 2009	9.112	9.125	9.106	9.125	5,184	+0.02(+0.20%)
May 18, 2009	9.137	9.137	9.015	9.106	5,105	-0.02(-0.20%)
May 15, 2009	8.442	9.125	8.436	9.125	13,315	+0.78(+9.34%)
May 14, 2009	8.321	8.345	8.089	8.345	9,333	+0.10(+1.26%)
May 13, 2009	8.199	8.363	8.199	8.241	4,268	-0.12(-1.38%)
May 12, 2009	8.436	8.436	8.144	8.357	11,554	+0.01(+0.15%)
May 11, 2009	8.509	8.509	8.333	8.345	13,529	-0.04(-0.51%)
May 08, 2009	8.412	8.412	8.363	8.388	8,651	+0.01(+0.15%)
May 07, 2009	7.919	8.497	7.919	8.375	7,789	+0.49(+6.26%)
May 06, 2009	7.815	7.882	7.584	7.882	5,417	+0.27(+3.52%)
May 05, 2009	7.407	7.693	7.090	7.614	21,567	+0.16(+2.12%)
May 04, 2009	7.450	7.456	7.005	7.456	8,554	+0.15(+2.09%)
May 01, 2009	7.145	7.303	7.139	7.303	6,653	+0.26(+3.63%)
Apr 30, 2009	6.615	7.048	6.615	7.048	52,721	+0.23(+3.30%)
Apr 29, 2009	6.901	6.901	6.548	6.822	14,898	+0.05(+0.68%)
Apr 28, 2009	6.700	6.798	6.578	6.776	18,181	-0.16(-2.34%)
Apr 27, 2009	6.956	7.151	6.920	6.938	4,596	-0.09(-1.21%)
Apr 24, 2009	6.700	7.486	6.658	7.023	10,835	+0.32(+4.82%)
Apr 23, 2009	6.073	6.706	6.061	6.700	66,605	+0.73(+12.24%)
Apr 22, 2009	5.817	6.085	5.817	5.969	6,893	+0.02(+0.41%)
Apr 21, 2009	5.823	5.969	5.823	5.945	30,964	+0.04(+0.62%)
Apr 20, 2009	5.908	5.908	5.908	5.908	1,067	+0.00(+0.00%)
Apr 17, 2009	6.061	6.061	5.908	5.908	9,300	-0.03(-0.51%)
Apr 16, 2009	6.006	6.006	5.753	5.939	8,430	-0.02(-0.41%)
Apr 15, 2009	6.061	6.067	5.945	5.963	159,661	+0.01(+0.10%)
Apr 14, 2009	6.061	6.061	5.945	5.957	1,477	-0.01(-0.10%)
Apr 13, 2009	5.787	5.963	5.787	5.963	3,283	+0.09(+1.45%)
Apr 09, 2009	6.073	6.073	5.787	5.878	156,118	-0.09(-1.43%)
Apr 08, 2009	6.024	6.024	5.817	5.963	2,799	+0.09(+1.45%)
Apr 07, 2009	5.817	6.055	5.817	5.878	2,268	-0.01(-0.10%)
Apr 06, 2009	6.073	6.073	5.799	5.884	5,253	-0.15(-2.42%)
Apr 03, 2009	6.073	6.073	5.969	6.030	23,276	-0.04(-0.70%)
Apr 02, 2009	6.073	6.073	5.884	6.073	3,250	+0.16(+2.78%)