Northrim Bancorp Inc (NQ: NRIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	9.272	9.370	9.162	9.241	22,911	-0.04(-0.46%)
Aug 28, 2009	9.560	9.560	9.161	9.284	9,759	-0.27(-2.82%)
Aug 27, 2009	9.198	9.553	9.198	9.553	4,240	+0.18(+1.89%)
Aug 26, 2009	9.125	9.376	9.119	9.376	15,325	+0.11(+1.19%)
Aug 25, 2009	9.327	9.443	9.266	9.266	6,158	-0.01(-0.07%)
Aug 24, 2009	9.462	9.560	9.137	9.272	14,661	-0.16(-1.69%)
Aug 21, 2009	9.523	9.578	9.088	9.431	28,398	-0.06(-0.58%)
Aug 20, 2009	9.498	9.498	9.003	9.486	10,496	-0.09(-0.90%)
Aug 19, 2009	9.247	9.578	9.247	9.572	42,532	+0.11(+1.16%)
Aug 18, 2009	9.388	9.486	9.388	9.462	5,919	+0.13(+1.38%)
Aug 17, 2009	9.229	9.392	9.229	9.333	6,968	-0.10(-1.10%)
Aug 14, 2009	9.486	9.547	9.413	9.437	31,486	-0.03(-0.32%)
Aug 13, 2009	9.621	9.621	9.235	9.468	133,260	-0.15(-1.59%)
Aug 12, 2009	9.425	9.633	9.235	9.621	40,266	+0.24(+2.54%)
Aug 11, 2009	9.413	9.486	9.223	9.382	8,488	-0.05(-0.52%)
Aug 10, 2009	9.192	9.449	9.143	9.431	11,901	+0.27(+2.94%)
Aug 07, 2009	9.333	9.333	8.941	9.162	22,512	+0.02(+0.27%)
Aug 06, 2009	9.131	9.358	9.131	9.137	10,991	+0.04(+0.47%)
Aug 05, 2009	9.388	9.480	9.094	9.094	47,589	-0.29(-3.13%)
Aug 04, 2009	9.052	9.388	8.960	9.388	22,831	+0.20(+2.13%)
Aug 03, 2009	8.990	9.192	8.911	9.192	19,527	+0.20(+2.18%)
Jul 31, 2009	8.843	9.143	8.703	8.996	27,646	+0.06(+0.62%)
Jul 30, 2009	8.605	8.990	8.464	8.941	22,772	+0.47(+5.56%)
Jul 29, 2009	8.923	9.003	8.257	8.470	32,455	-0.48(-5.34%)
Jul 28, 2009	8.837	8.996	8.721	8.948	15,818	+0.00(+0.00%)
Jul 27, 2009	8.770	8.996	8.715	8.948	15,403	+0.17(+1.88%)
Jul 24, 2009	8.599	8.782	8.599	8.782	15,156	+0.14(+1.63%)
Jul 23, 2009	8.470	8.874	8.345	8.642	33,957	+0.05(+0.57%)
Jul 22, 2009	8.599	8.715	8.323	8.593	14,325	-0.02(-0.21%)
Jul 21, 2009	8.733	8.862	7.987	8.611	44,357	-0.12(-1.40%)
Jul 20, 2009	8.611	8.752	8.346	8.733	42,842	+0.18(+2.07%)
Jul 17, 2009	8.489	8.623	8.476	8.556	15,949	+0.02(+0.29%)
Jul 16, 2009	8.458	8.543	8.323	8.531	31,882	+0.06(+0.72%)
Jul 15, 2009	8.464	8.562	8.239	8.470	78,295	+0.06(+0.65%)
Jul 14, 2009	8.629	8.629	8.256	8.415	53,911	+0.00(+0.00%)
Jul 13, 2009	8.378	8.684	8.176	8.415	22,168	+0.04(+0.44%)
Jul 10, 2009	8.152	8.482	8.140	8.378	8,797	+0.23(+2.85%)
Jul 09, 2009	8.470	8.687	8.103	8.146	16,258	-0.29(-3.48%)
Jul 08, 2009	8.752	8.758	8.391	8.440	44,475	-0.15(-1.71%)
Jul 07, 2009	9.003	9.015	8.446	8.586	99,705	-0.26(-2.91%)
Jul 06, 2009	8.666	8.886	8.623	8.843	29,498	+0.25(+2.92%)
Jul 02, 2009	8.917	8.917	8.342	8.593	34,625	-0.33(-3.70%)
Jul 01, 2009	8.531	9.082	8.164	8.923	62,092	+0.40(+4.74%)
Jun 30, 2009	8.568	8.599	8.384	8.519	28,991	-0.04(-0.50%)
Jun 29, 2009	8.746	8.746	8.335	8.562	72,112	-0.16(-1.82%)
Jun 26, 2009	9.045	9.333	8.293	8.721	1,451,729	-0.21(-2.40%)
Jun 25, 2009	8.721	8.941	8.384	8.935	25,373	+0.43(+5.11%)
Jun 24, 2009	8.721	8.721	8.415	8.501	22,645	-0.09(-1.00%)
Jun 23, 2009	9.113	9.211	8.586	8.586	16,148	-0.62(-6.78%)
Jun 22, 2009	9.039	9.280	9.039	9.211	29,759	-0.04(-0.40%)
Jun 19, 2009	9.370	9.449	9.033	9.247	34,318	-0.07(-0.79%)
Jun 18, 2009	9.254	9.321	8.948	9.321	62,581	+0.07(+0.73%)
Jun 17, 2009	8.721	9.254	8.348	9.254	14,125	+0.50(+5.73%)
Jun 16, 2009	8.923	8.972	8.715	8.752	5,759	-0.14(-1.58%)
Jun 15, 2009	9.113	9.119	8.850	8.892	7,555	-0.41(-4.41%)
Jun 12, 2009	9.302	9.302	9.021	9.302	8,743	+0.06(+0.66%)
Jun 11, 2009	9.302	9.302	9.009	9.241	10,702	+0.01(+0.07%)
Jun 10, 2009	9.048	9.241	9.045	9.235	4,689	+0.04(+0.40%)
Jun 09, 2009	9.186	9.198	8.666	9.198	7,200	+0.08(+0.87%)
Jun 08, 2009	8.870	9.119	8.870	9.119	7,367	+0.04(+0.47%)
Jun 05, 2009	8.997	9.076	8.912	9.076	4,470	-0.02(-0.27%)
Jun 04, 2009	9.095	9.107	9.034	9.101	1,834	+0.18(+1.98%)
Jun 03, 2009	9.009	9.198	8.924	8.924	6,107	-0.26(-2.78%)
Jun 02, 2009	9.253	9.253	9.095	9.180	13,903	+0.00(+0.00%)