Seattle list

1. Closing Prices Percentage Change
Year 9/30 12/31 4th 1 2 3 4 5 10
Rank Ticker Name 2004 2009 2013 2014 2014 Qtr year years years years years years
8 ALK Alaska Air Group 8.37 8.64 36.69 43.54 59.76 37.3 62.9 177.4 218.3 321.7 591.7 613.8
NA ALDR Alder BioPharma NA NA NA 12.68 29.09 129.4 NA NA NA NA NA NA
91 AMZN Amazon.com 44.29 134.52 398.79 322.44310.35 ­3.7 ­22.2 23.7 79.3 72.4 130.7 600.7
102 EPAX Ambassadors Grp 16.08 11.98 4.65 3.70 2.50 ­32.4 ­46.2 ­41.3 ­38.6 ­75.9 ­79.1 ­84.5
47 ANCB Anchor Bancorp NA NA 18.29 20.59 20.40 ­0.9 11.5 43.7 229.0 NA NA NA
100 ATOS Atossa Genetics NA NA 2.32 1.35 1.43 5.9 ­38.4 ­63.3 NA NA NA NA
27 AVA Avista 17.67 21.59 28.19 30.53 35.35 15.8 25.4 46.6 37.3 57.0 63.7 100.1
69 BANR Banner 218.33 18.76 44.82 38.47 43.02 11.8 ­4.0 40.0 150.8 164.9 129.3 ­80.3
106 BBSI Barrett Bsns Svc 9.21 12.29 92.74 39.49 27.40 ­30.6 ­70.5 ­28.1 37.3 76.2 122.9 197.4
36 BLT Blount Int'l 17.42 10.10 14.47 15.13 17.57 16.1 21.4 11.1 21.0 11.5 74.0 0.9
104 BCOR Blucora 17.58 8.57 29.16 15.24 13.85 ­9.1 ­52.5 ­11.8 26.0 66.9 61.6 ­21.2
92 NILE Blue Nile 27.62 63.33 47.09 28.55 36.01 26.1 ­23.5 ­6.4 ­11.9 ­36.9 ­43.1 30.4
70 BA Boeing 51.77 54.13 136.49 127.38129.98 2.0 ­4.8 72.5 77.2 99.2 140.1 151.1
24 BCC Boise Cascade NA NA 29.48 30.14 37.15 23.3 26.0 NA NA NA NA NA
23 BSQR Bsquare 5.96 2.50 3.58 3.91 4.55 16.4 27.1 55.2 33.0 ­48.0 82.0 ­23.7
67 CACB Cascade Bancorp 161.76 6.80 5.23 5.05 5.19 2.8 ­0.8 ­17.1 18.5 ­38.6 ­23.7 ­96.8
11 CSCD Cascade Micrtch 13.43 4.58 9.32 10.13 14.61 44.2 56.8 160.9 328.4 235.9 219.0 8.8
99 CLIR ClearSignCombs NA NA 11.45 6.68 7.33 9.7 ­36.0 51.4 NA NA NA NA
18 CLW Clearwater Paper NA 27.49 52.50 60.11 68.55 14.0 30.6 75.1 92.5 75.1 149.4 NA
60 COLB Columbia Bankg 23.76 15.38 27.06 24.68 27.61 11.9 2.0 56.3 50.3 37.9 79.5 16.2
44 COLM ColumbiaSports 28.97 18.97 39.38 35.78 44.54 24.5 13.1 66.9 91.4 47.7 134.8 53.8
37 COST Costco 45.21 55.26 119.02 125.32141.75 13.1 19.1 43.6 82.2 110.2 156.5 213.5
85 BREW CraftBrewAllnce 3.51 2.40 16.42 14.40 13.34 ­7.4 ­18.8 105.9 121.6 80.5 455.8 279.9
25 CRAY Cray 18.64 6.42 27.46 26.24 34.48 31.4 25.6 116.2 432.9 380.9 437.1 85.0
31 CTIC CTI BioPharma 9768 34.20 1.91 2.42 2.36 ­2.5 23.6 81.5 ­59.3 ­78.4 ­93.1­100.0
38 CUI CUI Global 25.50 2.55 6.32 7.24 7.45 2.9 17.9 35.7 30.7 ­0.7 192.2 ­70.8
17 DAIO Data I/O 2.97 4.46 2.57 3.29 3.38 2.7 31.5 104.8 ­9.6 ­41.1 ­24.2 13.8
109 DNDNQDendreon 10.78 26.28 2.99 1.44 0.07 ­94.9 ­97.6 ­98.6 ­99.0 ­99.8 ­99.7 ­99.3
15 DMRC Digimarc NA 14.99 19.26 20.71 27.15 31.1 41.0 31.2 13.6 ­9.5 81.1 NA
93 ESIO Electro Scien Ind 16.38 8.97 10.46 6.79 7.76 14.3 ­25.8 ­22.0 ­35.4 ­41.6 ­13.5 ­52.6
84 EMAN eMagin 11.57 1.83 2.83 2.35 2.32 ­1.3 ­18.0 ­35.0 ­35.5 ­60.2 26.9 ­80.0
105 EAC Erickson NA NA 20.79 12.99 8.34 ­35.8 ­59.9 ­1.1 NA NA NA NA
51 ESL Esterline Tech 32.65 40.77 101.96 111.27109.68 ­1.4 7.6 72.4 96.0 59.9 169.0 235.9
33 EXPE Expedia NA 23.99 69.66 87.62 85.36 ­2.6 22.5 38.9 196.7 264.9 255.8 NA
64 EXPD Expeditors Int'l 27.94 34.77 44.25 40.58 44.61 9.9 0.8 12.8 8.9 ­18.3 28.3 59.7
14 FFIV F5 Networks 24.36 52.97 90.86 118.74130.47 9.9 43.6 34.3 22.9 0.2 146.3 435.6
62 FEIC FEI 21.00 23.36 89.36 75.42 90.35 19.8 1.1 62.9 121.6 242.1 286.8 330.2
41 FFNW First Finc’l NW NA 6.55 10.37 10.21 12.04 17.9 16.1 59.5 104.1 201.0 83.8 NA
52 FLIR Flir Systems 15.95 32.73 30.10 31.34 32.31 3.1 7.3 44.8 28.9 8.6 ­1.3 102.6
53 FSBW FS Bancorp NA NA 17.15 17.10 18.25 6.7 6.4 40.7 NA NA NA NA
7 GBX Greenbrier Cos. 33.85 10.38 32.84 73.38 53.73 ­26.8 63.6 232.3 121.3 156.0 417.6 58.7
79 HL Hecla Mining 5.81 6.16 3.08 2.48 2.79 12.5 ­9.4 ­52.0 ­46.5 ­75.1 ­54.7 ­52.0
57 HFWA Heritage Finc’l 19.60 12.82 16.94 15.69 17.55 11.8 3.6 21.3 47.0 35.5 36.9 ­10.5
82 HMST HomeStreet NA NA 19.88 17.09 17.41 1.9 ­12.4 ­30.7 NA NA NA NA
22 IDA Idacorp 30.57 31.95 51.84 53.61 66.19 23.5 27.7 52.7 56.1 79.0 107.2 116.5
NA IMDZ Immune Design NA NA NA 17.66 30.78 74.3 NA NA NA NA NA NA
94 IDN IntellicheckMobil 36.00 30.00 4.00 3.93 2.95 ­24.9 ­26.3 ­43.3 ­58.6 ­73.1 ­90.2 ­91.8
3 ISR IsoRay NA 0.89 0.50 1.69 1.46 ­13.6 192.0 87.2 121.2 29.2 64.1 NA
59 ITRI Itron 23.91 67.57 41.43 39.31 42.29 7.6 2.1 ­5.1 18.2 ­23.7 ­37.4 76.9
68 JCTCF Jewett­Cameron 2.54 3.43 10.45 10.02 10.13 1.1 ­3.1 60.2 148.0 123.9 195.8 299.1
NA JUNO Juno Therapeut NA NA NA NA 52.22 NA NA NA NA NA NA NA
75 KTEC Key Technology 9.70 11.76 14.33 13.24 13.20 ­0.3 ­7.9 26.3 1.1 ­22.4 12.3 36.1
95 KTCC Key Tronic 3.35 3.85 11.02 10.57 7.94 ­24.9 ­27.9 ­22.5 69.3 52.1 106.2 137.0
26 LSCC Lattice Semicon 5.70 2.70 5.49 7.50 6.89 ­8.1 25.5 72.7 16.0 13.7 155.2 20.9
29 LAD Lithia Motors 26.82 8.22 69.42 75.69 86.69 14.5 24.9 131.7 296.6 506.6 954.6 223.2
103 MCHX Marchex 21.00 5.08 8.65 4.15 4.59 10.6 ­46.9 11.7 ­26.6 ­51.9 ­9.6 ­78.1
77 MENT Mentor Graphics 15.29 8.83 24.07 20.50 21.92 7.0 ­8.9 28.8 61.7 82.7 148.2 43.4
9 MU Micron Tech 12.35 10.56 21.75 34.26 35.01 2.2 61.0 452.2 456.6 336.5 231.5 183.5
Closing Prices Percentage Change
Year 9/30 12/31 4th 1 2 3 4 5 10
Rank Ticker Name 2004 2009 2013 2014 2014 Qtr year years years years years years
30 MSFT Microsoft 26.72 30.48 37.41 46.36 46.45 0.2 24.2 73.9 78.9 66.4 52.4 73.8
16 MVIS Microvision 56.00 25.36 1.32 1.94 1.74 ­10.3 31.8 ­8.9 ­39.6 ­88.3 ­93.1 ­96.9
90 MGN Mines Mgmt 4.22 2.81 0.60 0.61 0.47 ­22.6 ­21.7 ­54.4 ­76.5 ­88.8 ­83.3 ­88.9
66 MWIV MWI Vet Supply NA 37.70 169.97 148.40169.91 14.5 0.0 54.5 155.7 169.1 350.7 NA
86 NSTG NanoString Tech NA NA 17.24 10.94 13.93 27.3 ­19.2 NA NA NA NA NA
6 NLS Nautilus 24.17 2.03 8.43 11.97 15.18 26.8 80.1 332.5 767.4 752.8 647.8 ­37.2
34 NKE Nike 22.67 33.04 78.64 89.20 96.15 7.8 22.3 86.3 99.5 125.1 191.1 324.1
21 JWN Nordstrom 23.37 37.58 61.80 68.37 79.39 16.1 28.5 48.4 59.7 87.3 111.3 239.8
40 NWN Northwest Nat Gas 33.74 45.04 42.82 42.25 49.90 18.1 16.5 12.9 4.1 7.4 10.8 47.9
89 NWPX Northwest Pipe 24.95 26.86 37.76 34.10 30.12 ­11.7 ­20.2 26.2 31.8 25.3 12.1 20.7
4 OMER Omeros NA 7.02 11.29 12.72 24.78 94.8 119.5 377.5 527.3 200.7 253.0 NA
108 OGXI OncoGenexPharma 63.54 22.28 8.34 2.67 2.29 ­14.2 ­72.5 ­82.5 ­80.5 ­86.4 ­89.7 ­96.4
50 ONTY Oncothyreon 14.46 5.39 1.76 1.92 1.90 ­1.0 8.0 ­1.0 ­74.9 ­41.7 ­64.7 ­86.9
61 ONVI Onvia 6.32 7.87 4.96 4.61 5.02 8.9 1.2 36.4 75.5 8.4 ­36.2 ­20.6
45 OUTR Outerwall 26.83 27.78 67.27 56.10 75.22 34.1 11.8 44.6 64.8 33.3 170.8 180.4
39 PCAR Paccar 30.72 33.73 58.30 56.04 68.01 21.4 16.7 55.1 90.5 26.9 101.6 121.4
78 PCBK Pacific Cont'l 13.51 10.80 15.62 12.80 14.18 10.7 ­9.2 53.2 69.8 49.4 31.3 4.9
NA FRSH Papa Murphy's NA NA NA 10.20 11.62 13.9 NA NA NA NA NA NA
97 PCO Pendrell 0.47 1.00 2.01 1.34 1.38 3.0 ­31.3 8.7 ­46.1 ­8.0 38.4 193.1
2 PLNR Planar Systems 11.23 2.81 2.54 3.79 8.37 120.8 229.5 485.3 338.2 304.3 197.9 ­25.5
76 PCL Plum Creek Timber 38.44 37.76 46.51 39.01 42.79 9.7 ­8.0 ­3.6 17.0 14.3 13.3 11.3
72 POPE Pope Resources 24.05 24.60 67.00 67.00 63.63 ­5.0 ­5.0 14.3 48.0 72.9 158.7 164.6
28 POR Portland Gen'l Elec NA 20.41 30.20 32.12 37.83 17.8 25.3 38.3 49.6 74.3 85.4 NA
65 PCH Potlatch 29.35 31.88 41.74 40.21 41.87 4.1 0.3 7.0 34.6 28.6 31.3 42.7
80 PCP Precision Castparts 32.84 110.35 269.30 236.88240.88 1.7 ­10.6 27.2 46.2 73.0 118.3 633.5
10 RLGT Radiant Logistics NA 0.25 2.68 3.68 4.23 14.9 57.8 197.9 76.3 284.5 1626 NA
58 RSYS RadiSys 19.54 9.55 2.29 2.67 2.34 ­12.4 2.2 ­21.5 ­53.8 ­73.7 ­75.5 ­88.0
73 RNWK RealNetworks 17.80 9.97 7.55 6.95 7.04 1.3 ­6.8 ­6.9 ­6.1 ­37.7 ­29.4 ­60.4
55 RLH Red Lion Hotels 6.10 4.94 6.05 5.69 6.34 11.4 4.8 ­19.6 ­8.5 ­20.6 28.3 3.9
5 RENT Rentrak 12.47 17.67 37.89 60.94 72.82 19.5 92.2 273.6 409.9 141.4 312.1 484.0
63 RVM Revett Minerals NA 1.64 0.73 1.11 0.74 ­33.6 0.9 ­73.9 ­84.4 ­84.9 ­55.2 NA
NA NAME Rightside Group NA NA NA 9.75 6.72 ­31.1 NA NA NA NA NA NA
12 RVSB Riverview Bancorp NA 2.24 2.90 3.99 4.48 12.3 54.5 165.1 89.0 64.7 100.0 NA
42 SMIT Schmitt Industries 7.09 3.50 2.56 3.20 2.95 ­7.8 15.3 ­1.7 ­7.8 1.0 ­15.7 ­58.4
96 SCHN Schnitzer Steel 33.93 47.70 32.67 24.05 22.56 ­6.2 ­30.9 ­25.6 ­46.6 ­66.0 ­52.7 ­33.5
87 SGEN Seattle Genetics 6.53 10.16 39.89 37.18 32.13 ­13.6 ­19.5 38.7 92.2 114.9 216.2 392.0
46 SFBC Sound Finc'l Banc NA 4.40 16.90 17.81 18.85 5.8 11.6 81.3 151.3 292.7 328.4 NA
54 SFG StanCorp Financial 41.25 40.02 66.25 63.18 69.86 10.6 5.4 90.5 90.1 54.8 74.6 69.4
56 SBUX Starbucks 31.18 23.06 78.39 75.46 82.05 8.7 4.7 53.0 78.3 155.4 255.8 163.1
20 SYA Symetra Financial NA NA 17.94 22.07 23.05 4.4 28.5 87.7 168.6 77.8 NA NA
32 DATA Tableau Software NA NA 68.93 72.65 84.76 16.7 23.0 NA NA NA NA NA
48 TSBK Timberland Banc 11.43 4.44 9.62 10.54 10.60 0.6 10.2 52.7 168.4 193.6 138.7 ­7.2
107 TLR Timberline Resourc 8.40 12.96 2.10 0.90 0.59 ­34.7 ­72.0 ­78.0 ­91.4 ­95.9 ­95.5 ­93.0
88 TMUS T­Mobile US NA 10.04 33.64 28.87 26.94 ­6.7 ­19.9 105.9 135.8 62.1 168.3 NA
1 TQNT TriQuint Semicon 4.45 6.00 8.34 19.07 27.55 44.5 230.3 470.4 465.7 135.7 359.2 519.1
83 TBI TrueBlue 16.92 14.81 25.78 25.26 22.25 ­11.9 ­13.7 41.3 60.3 23.7 50.2 31.5
NA TRUP Trupanion NA NA NA 8.50 6.93 ­18.5 NA NA NA NA NA NA
49 ECOL U.S. Ecology 11.97 17.04 37.10 46.76 40.12 ­14.2 8.1 70.4 113.6 130.8 135.4 235.2
35 HTM U.S. Geothermal 0.79 1.53 0.38 0.56 0.46 ­17.9 21.5 27.2 27.9 ­60.7 ­69.9 ­41.7
81 UMPQ Umpqua Holdings 25.12 13.36 19.14 16.47 17.01 3.3 ­11.1 44.8 37.8 40.2 27.3 ­32.3
98 VBIV VBI Vaccines 16.94 6.61 5.06 3.28 3.33 1.5 ­34.2 ­16.8 51.1 ­26.5 ­49.6 ­80.3
71 WAFD Washington Fed’l 24.13 19.34 23.29 20.36 22.15 8.8 ­4.9 31.3 58.3 30.9 14.5 ­8.2
43 WY Weyerhaeuser 24.86 15.95 31.57 31.86 35.89 12.6 13.7 29.0 92.2 89.6 125.0 44.4
74 WVVI WillametteValVnyd 2.99 3.50 6.29 5.51 5.80 5.3 ­7.8 57.2 93.3 65.2 65.7 94.0
19 Z Zillow NA NA 81.73 115.99105.89 ­8.7 29.6 281.6 371.0 NA NA NA
101 ZU Zulily NA NA 41.43 37.89 23.40 ­38.2 ­43.5 NA NA NA NA NA
13 ZUMZ Zumiez NA 12.72 26.00 28.10 38.63 37.5 48.6 99.0 39.2 43.8 203.7 NA