Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	9.409	9.509	9.297	9.378	22,577	-0.04(-0.46%)
Aug 28, 2009	9.701	9.701	9.297	9.422	9,617	-0.27(-2.82%)
Aug 27, 2009	9.335	9.695	9.335	9.695	4,178	+0.18(+1.89%)
Aug 26, 2009	9.260	9.515	9.254	9.515	15,101	+0.11(+1.19%)
Aug 25, 2009	9.465	9.583	9.403	9.403	6,068	-0.01(-0.07%)
Aug 24, 2009	9.602	9.701	9.273	9.409	14,447	-0.16(-1.69%)
Aug 21, 2009	9.664	9.720	9.223	9.571	27,983	-0.06(-0.58%)
Aug 20, 2009	9.639	9.639	9.136	9.627	10,343	-0.09(-0.90%)
Aug 19, 2009	9.384	9.720	9.384	9.714	41,911	+0.11(+1.16%)
Aug 18, 2009	9.527	9.627	9.527	9.602	5,833	+0.13(+1.38%)
Aug 17, 2009	9.366	9.531	9.366	9.471	6,867	-0.11(-1.10%)
Aug 14, 2009	9.627	9.689	9.552	9.577	31,026	-0.03(-0.32%)
Aug 13, 2009	9.763	9.763	9.372	9.608	131,314	-0.16(-1.59%)
Aug 12, 2009	9.565	9.776	9.372	9.763	39,678	+0.24(+2.54%)
Aug 11, 2009	9.552	9.627	9.360	9.521	8,364	-0.05(-0.52%)
Aug 10, 2009	9.329	9.589	9.279	9.571	11,728	+0.27(+2.94%)
Aug 07, 2009	9.471	9.471	9.074	9.297	22,184	+0.02(+0.27%)
Aug 06, 2009	9.266	9.496	9.266	9.273	10,831	+0.04(+0.47%)
Aug 05, 2009	9.527	9.620	9.229	9.229	46,894	-0.30(-3.13%)
Aug 04, 2009	9.186	9.527	9.093	9.527	22,498	+0.20(+2.13%)
Aug 03, 2009	9.124	9.329	9.043	9.329	19,242	+0.20(+2.18%)
Jul 31, 2009	8.975	9.279	8.832	9.130	27,243	+0.06(+0.62%)
Jul 30, 2009	8.732	9.124	8.589	9.074	22,440	+0.48(+5.56%)
Jul 29, 2009	9.055	9.136	8.379	8.596	31,981	-0.48(-5.34%)
Jul 28, 2009	8.968	9.130	8.850	9.080	15,587	+0.00(+0.00%)
Jul 27, 2009	8.900	9.130	8.844	9.080	15,178	+0.17(+1.88%)
Jul 24, 2009	8.726	8.912	8.726	8.912	14,935	+0.14(+1.63%)
Jul 23, 2009	8.596	9.006	8.468	8.770	33,461	+0.05(+0.57%)
Jul 22, 2009	8.726	8.844	8.447	8.720	14,115	-0.02(-0.21%)
Jul 21, 2009	8.863	8.993	8.105	8.739	43,709	-0.12(-1.40%)
Jul 20, 2009	8.739	8.881	8.470	8.863	42,217	+0.18(+2.07%)
Jul 17, 2009	8.614	8.751	8.602	8.683	15,716	+0.02(+0.29%)
Jul 16, 2009	8.583	8.669	8.447	8.658	31,416	+0.06(+0.72%)
Jul 15, 2009	8.589	8.689	8.362	8.596	77,151	+0.06(+0.65%)
Jul 14, 2009	8.757	8.757	8.378	8.540	53,124	+0.00(+0.00%)
Jul 13, 2009	8.502	8.813	8.298	8.540	21,844	+0.04(+0.44%)
Jul 10, 2009	8.273	8.608	8.260	8.502	8,668	+0.24(+2.85%)
Jul 09, 2009	8.596	8.816	8.223	8.266	16,020	-0.30(-3.48%)
Jul 08, 2009	8.881	8.888	8.515	8.565	43,825	-0.15(-1.71%)
Jul 07, 2009	9.136	9.148	8.571	8.714	98,249	-0.26(-2.91%)
Jul 06, 2009	8.794	9.018	8.751	8.975	29,067	+0.25(+2.92%)
Jul 02, 2009	9.049	9.049	8.465	8.720	34,119	-0.34(-3.70%)
Jul 01, 2009	8.658	9.217	8.285	9.055	61,186	+0.41(+4.74%)
Jun 30, 2009	8.695	8.726	8.509	8.645	28,568	-0.04(-0.50%)
Jun 29, 2009	8.875	8.875	8.459	8.689	71,059	-0.16(-1.82%)
Jun 26, 2009	9.179	9.471	8.416	8.850	1,430,531	-0.22(-2.40%)
Jun 25, 2009	8.850	9.074	8.509	9.068	25,003	+0.44(+5.11%)
Jun 24, 2009	8.850	8.850	8.540	8.627	22,314	-0.09(-1.00%)
Jun 23, 2009	9.248	9.347	8.714	8.714	15,912	-0.63(-6.78%)
Jun 22, 2009	9.173	9.417	9.173	9.347	29,325	-0.04(-0.40%)
Jun 19, 2009	9.509	9.589	9.167	9.384	33,817	-0.07(-0.79%)
Jun 18, 2009	9.391	9.459	9.080	9.459	61,667	+0.07(+0.73%)
Jun 17, 2009	8.850	9.391	8.471	9.391	13,919	+0.51(+5.73%)
Jun 16, 2009	9.055	9.105	8.844	8.881	5,675	-0.14(-1.58%)
Jun 15, 2009	9.248	9.254	8.981	9.024	7,445	-0.42(-4.41%)
Jun 12, 2009	9.440	9.440	9.155	9.440	8,615	+0.06(+0.66%)
Jun 11, 2009	9.440	9.440	9.142	9.378	10,546	+0.01(+0.07%)
Jun 10, 2009	9.183	9.378	9.179	9.372	4,621	+0.04(+0.40%)
Jun 09, 2009	9.322	9.335	8.794	9.335	7,095	+0.02(+0.20%)
Jun 08, 2009	9.061	9.316	9.061	9.316	7,211	+0.04(+0.47%)
Jun 05, 2009	9.192	9.273	9.105	9.273	4,376	-0.02(-0.27%)
Jun 04, 2009	9.291	9.304	9.229	9.297	1,795	+0.18(+1.98%)
Jun 03, 2009	9.204	9.397	9.117	9.117	5,978	-0.26(-2.78%)
Jun 02, 2009	9.453	9.453	9.291	9.378	13,608	+0.00(+0.00%)