Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timberland Bancorp (NQ: TSBK )

24.60 -0.55 (-2.19%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.182 4.284 4.073 4.269 14,230 +0.05(+1.21%)
Oct 30, 2008 4.160 4.284 4.160 4.218 9,246 +0.40(+10.48%)
Oct 29, 2008 3.913 3.913 3.818 3.818 274 +0.00(+0.00%)
Oct 28, 2008 3.884 3.920 3.709 3.818 6,986 -0.18(-4.55%)
Oct 27, 2008 4.000 4.000 3.760 4.000 16,419 -0.04(-0.90%)
Oct 24, 2008 4.015 4.037 3.993 4.037 26,612 +0.04(+0.91%)
Oct 23, 2008 3.993 4.007 3.993 4.000 1,924 +0.03(+0.73%)
Oct 22, 2008 4.000 4.000 3.971 3.971 4,619 -0.03(-0.73%)
Oct 21, 2008 4.044 4.051 4.000 4.000 12,546 -0.09(-2.31%)
Oct 20, 2008 4.160 4.160 4.095 4.095 1,512 -0.10(-2.39%)
Oct 17, 2008 4.291 4.291 4.058 4.195 9,645 -0.09(-2.07%)
Oct 16, 2008 4.262 4.284 4.141 4.284 18,333 +0.07(+1.55%)
Oct 15, 2008 4.218 4.218 4.218 4.218 8,801 -0.04(-0.85%)
Oct 14, 2008 4.262 4.349 4.073 4.255 23,400 +0.25(+6.36%)
Oct 13, 2008 4.153 4.153 3.964 4.000 25,701 -0.12(-2.83%)
Oct 10, 2008 4.146 4.429 4.066 4.117 20,323 -0.07(-1.74%)
Oct 09, 2008 4.364 4.466 4.189 4.189 23,426 -0.07(-1.54%)
Oct 08, 2008 4.560 4.560 4.211 4.255 12,547 -0.37(-8.02%)
Oct 07, 2008 4.727 4.873 4.589 4.626 4,134 -0.11(-2.30%)
Oct 06, 2008 5.047 5.135 4.735 4.735 13,669 -0.36(-7.00%)
Oct 03, 2008 5.127 5.164 5.091 5.091 1,777 +0.00(+0.00%)
Oct 02, 2008 5.113 5.455 5.091 5.091 13,617 -0.01(-0.28%)
Oct 01, 2008 5.440 5.811 5.106 5.106 5,681 -0.39(-7.02%)
Sep 30, 2008 5.782 5.818 5.491 5.491 6,727 -0.29(-5.03%)
Sep 29, 2008 5.811 5.818 5.215 5.782 5,417 +0.40(+7.43%)
Sep 26, 2008 5.578 5.578 5.273 5.382 5,602 -0.07(-1.28%)
Sep 25, 2008 5.673 5.673 5.397 5.452 3,867 -0.08(-1.37%)
Sep 24, 2008 5.673 5.673 5.091 5.527 5,979 +0.04(+0.66%)
Sep 23, 2008 5.346 5.666 5.338 5.491 9,129 +0.25(+4.86%)
Sep 22, 2008 5.280 5.282 5.200 5.237 17,049 -0.65(-11.11%)
Sep 19, 2008 5.818 6.546 5.170 5.891 21,682 +0.88(+17.56%)
Sep 18, 2008 5.637 5.680 4.953 5.011 18,911 -0.84(-14.41%)
Sep 17, 2008 5.142 6.197 5.135 5.855 35,083 -0.43(-6.81%)
Sep 16, 2008 6.182 6.531 6.182 6.282 11,405 +0.10(+1.62%)
Sep 15, 2008 5.818 6.218 5.818 6.182 21,126 +0.44(+7.73%)
Sep 12, 2008 5.709 5.741 5.709 5.738 2,791 -0.17(-2.95%)
Sep 11, 2008 5.804 5.913 5.804 5.913 3,162 +0.23(+3.96%)
Sep 10, 2008 5.376 5.760 5.376 5.687 7,618 +0.37(+6.98%)
Sep 09, 2008 5.527 5.527 5.317 5.317 5,651 -0.27(-4.82%)
Sep 08, 2008 5.913 5.913 5.586 5.586 2,199 -0.05(-0.90%)
Sep 05, 2008 5.906 5.906 5.637 5.637 10,923 -0.21(-3.61%)
Sep 04, 2008 5.804 5.877 5.804 5.847 3,933 +0.14(+2.42%)
Sep 03, 2008 5.709 5.775 5.709 5.709 6,656 +0.01(+0.13%)
Sep 02, 2008 5.709 5.811 5.687 5.702 15,365 +0.00(+0.00%)
Aug 29, 2008 5.637 5.702 5.637 5.702 276 +0.10(+1.82%)
Aug 28, 2008 5.760 5.760 5.469 5.600 6,434 -0.01(-0.13%)
Aug 27, 2008 5.615 5.746 5.607 5.607 3,704 -0.07(-1.28%)
Aug 26, 2008 5.651 5.818 5.651 5.680 1,891 -0.01(-0.26%)
Aug 25, 2008 6.277 6.327 5.615 5.695 11,725 -0.30(-4.98%)
Aug 22, 2008 6.415 6.415 5.833 5.993 9,638 -0.26(-4.19%)
Aug 21, 2008 6.546 6.546 6.007 6.255 8,455 -0.15(-2.38%)
Aug 20, 2008 6.407 6.560 6.357 6.407 7,317 -0.09(-1.34%)
Aug 19, 2008 6.655 6.655 6.364 6.495 2,701 -0.23(-3.46%)
Aug 18, 2008 6.502 6.837 6.400 6.728 44,485 +0.33(+5.23%)
Aug 15, 2008 5.818 6.524 5.818 6.393 30,922 +0.57(+9.87%)
Aug 14, 2008 4.997 5.818 4.895 5.818 66,582 +0.71(+13.96%)
Aug 13, 2008 5.171 5.171 4.866 5.106 10,886 -0.24(-4.49%)
Aug 12, 2008 5.338 5.542 5.266 5.346 9,566 +0.11(+2.08%)
Aug 11, 2008 5.135 5.346 5.135 5.237 29,500 +0.00(+0.00%)
Aug 08, 2008 5.237 5.237 5.209 5.237 6,462 +0.03(+0.56%)
Aug 07, 2008 5.273 5.302 5.200 5.207 42,107 -0.07(-1.24%)
Aug 06, 2008 5.338 5.397 5.164 5.273 9,733 +0.04(+0.69%)
Aug 05, 2008 5.251 5.520 5.237 5.237 29,836 +0.00(+0.00%)
Aug 04, 2008 5.520 5.527 5.200 5.237 37,742 -0.28(-5.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.