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 )

25.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2012 4.412 4.558 4.412 4.521 11,010 +0.18(+4.20%)
Oct 25, 2012 4.295 4.339 4.339 4.339 1,782 -0.07(-1.65%)
Oct 24, 2012 4.397 4.412 4.397 4.412 547 +0.04(+0.82%)
Oct 23, 2012 4.310 4.376 4.310 4.376 5,800 +0.06(+1.36%)
Oct 19, 2012 4.332 4.332 4.317 4.317 3,976 +0.01(+0.17%)
Oct 18, 2012 4.302 4.317 4.302 4.310 1,371 -0.10(-2.31%)
Oct 17, 2012 4.317 4.412 4.310 4.412 6,350 +0.10(+2.37%)
Oct 15, 2012 4.302 4.310 4.310 4.310 685 -0.10(-2.31%)
Oct 12, 2012 4.310 4.412 4.193 4.412 4,951 +0.05(+1.17%)
Oct 11, 2012 4.361 4.361 4.361 4.361 20,156 -0.01(-0.17%)
Oct 10, 2012 4.375 4.375 4.310 4.368 899 -0.01(-0.17%)
Oct 09, 2012 4.377 4.383 4.375 4.375 1,843 +0.07(+1.52%)
Oct 06, 2012 4.310 4.310 4.310 0 +0.00(+0.00%)
Oct 05, 2012 4.310 4.310 4.310 4.310 137 -0.01(-0.17%)
Oct 04, 2012 4.339 4.339 4.317 4.317 274 +0.00(+0.00%)
Oct 03, 2012 4.317 4.317 4.317 4.317 685 +0.04(+0.85%)
Oct 02, 2012 4.412 4.412 4.280 4.280 1,526 -0.11(-2.49%)
Oct 01, 2012 4.375 4.412 4.368 4.390 11,711 +0.01(+0.33%)
Sep 28, 2012 4.229 4.404 4.208 4.375 20,241 +0.18(+4.17%)
Sep 27, 2012 4.200 4.200 4.200 4.200 1,241 -0.04(-0.86%)
Sep 26, 2012 4.244 4.244 4.229 4.237 2,194 -0.04(-0.85%)
Sep 25, 2012 4.273 4.273 4.273 4.273 360 +0.04(+1.03%)
Sep 24, 2012 4.273 4.404 4.229 4.229 2,216 -0.01(-0.34%)
Sep 21, 2012 4.317 4.317 4.244 4.244 5,946 -0.16(-3.64%)
Sep 20, 2012 4.346 4.404 4.302 4.404 3,960 +0.11(+2.55%)
Sep 19, 2012 4.346 4.412 4.280 4.295 15,146 +0.01(+0.34%)
Sep 18, 2012 4.324 4.324 4.280 4.280 822 -0.06(-1.34%)
Sep 17, 2012 4.332 4.339 4.229 4.339 3,318 +0.07(+1.71%)
Sep 14, 2012 4.229 4.266 4.229 4.266 822 +0.03(+0.69%)
Sep 13, 2012 4.229 4.251 4.229 4.237 2,476 -0.14(-3.17%)
Sep 12, 2012 4.266 4.419 4.266 4.375 4,045 +0.09(+2.04%)
Sep 11, 2012 4.222 4.419 4.200 4.288 9,770 +0.04(+0.86%)
Sep 10, 2012 4.251 4.251 4.251 4.251 274 -0.07(-1.52%)
Sep 07, 2012 4.288 4.346 4.229 4.317 10,777 +0.00(+0.00%)
Sep 06, 2012 4.425 4.426 4.302 4.317 9,256 -0.07(-1.50%)
Sep 05, 2012 4.266 4.455 4.266 4.383 32,417 +0.13(+3.09%)
Sep 04, 2012 4.295 4.295 4.251 4.251 15,549 +0.01(+0.34%)
Aug 31, 2012 4.237 4.302 4.237 4.237 990 +0.01(+0.17%)
Aug 30, 2012 4.273 4.273 4.229 4.229 411 -0.01(-0.34%)
Aug 29, 2012 4.193 4.367 4.193 4.244 37,009 +0.09(+2.28%)
Aug 24, 2012 4.084 4.149 4.149 4.149 1,645 +0.07(+1.61%)
Aug 23, 2012 4.142 4.222 4.040 4.084 13,177 +0.00(+0.00%)
Aug 21, 2012 4.178 4.084 4.084 4.084 3,976 -0.07(-1.75%)
Aug 20, 2012 4.178 4.186 4.157 4.157 8,159 +0.04(+0.88%)
Aug 17, 2012 4.120 4.120 4.120 4.120 1,371 +0.00(+0.00%)
Aug 16, 2012 4.120 4.120 4.120 4.120 137 +0.07(+1.80%)
Aug 15, 2012 3.901 4.047 3.901 4.047 17,108 +0.11(+2.78%)
Aug 14, 2012 3.909 3.938 3.901 3.938 13,868 +0.07(+1.89%)
Aug 11, 2012 3.865 3.865 3.865 0 +0.00(+0.00%)
Aug 10, 2012 3.865 3.865 3.799 3.865 8,101 +0.00(+0.00%)
Aug 09, 2012 3.828 3.930 3.755 3.865 15,064 +0.04(+0.95%)
Aug 08, 2012 3.858 3.865 3.799 3.828 10,621 +0.00(+0.00%)
Aug 07, 2012 3.828 3.850 3.828 3.828 2,486 -0.18(-4.55%)
Aug 06, 2012 3.989 4.011 3.989 4.011 2,617 +0.25(+6.59%)
Aug 03, 2012 3.821 3.945 3.763 3.763 6,059 -0.07(-1.71%)
Aug 02, 2012 3.806 3.938 3.806 3.828 3,465 -0.07(-1.87%)
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.