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:

Timberland Bancorp (NQ: TSBK )

25.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.572 9.284 8.572 9.284 1,392 +0.94(+11.28%)
Oct 27, 2015 8.503 8.342 8.342 8.342 24 -0.17(-1.98%)
Oct 26, 2015 8.494 8.511 8.494 8.511 1,192 +0.23(+2.73%)
Oct 23, 2015 8.419 8.419 8.285 8.285 1,230 -0.11(-1.32%)
Oct 22, 2015 8.419 8.281 8.309 8.396 4,870 +0.11(+1.39%)
Oct 21, 2015 8.243 8.289 8.243 8.281 932 +0.15(+1.87%)
Oct 20, 2015 8.572 8.572 8.128 8.129 4,318 -0.44(-5.17%)
Oct 19, 2015 8.557 8.572 8.419 8.572 14,621 +0.15(+1.82%)
Oct 16, 2015 8.541 8.572 8.129 8.419 8,525 -0.11(-1.35%)
Oct 15, 2015 8.266 8.534 8.046 8.534 11,316 +0.57(+7.21%)
Oct 14, 2015 7.868 7.990 7.830 7.960 10,781 +0.14(+1.76%)
Oct 13, 2015 8.266 8.266 7.807 7.822 4,476 -0.05(-0.58%)
Oct 12, 2015 8.044 8.051 7.868 7.868 3,695 -0.16(-2.00%)
Oct 09, 2015 7.937 8.029 7.937 8.029 3,640 -0.05(-0.57%)
Oct 08, 2015 8.082 8.082 8.067 8.074 3,765 -0.02(-0.28%)
Oct 07, 2015 8.082 8.327 8.044 8.097 2,125 -0.08(-1.03%)
Oct 06, 2015 8.243 8.243 8.182 8.182 1,152 +0.09(+1.14%)
Oct 05, 2015 8.090 8.197 8.090 8.090 3,533 +0.00(+0.00%)
Oct 02, 2015 8.151 8.151 8.090 8.090 522 -0.02(-0.19%)
Oct 01, 2015 7.799 8.332 7.776 8.105 8,324 -0.23(-2.75%)
Sep 30, 2015 8.335 8.335 8.335 8.335 471 +0.14(+1.68%)
Sep 29, 2015 8.052 8.205 8.037 8.197 10,472 -0.16(-1.92%)
Sep 28, 2015 8.189 8.371 8.189 8.358 2,187 -0.08(-0.95%)
Sep 25, 2015 8.572 8.572 8.438 8.438 4,746 -0.02(-0.29%)
Sep 24, 2015 8.572 8.572 8.463 8.463 2,912 +0.12(+1.44%)
Sep 23, 2015 8.572 8.572 8.266 8.342 4,604 +0.15(+1.77%)
Sep 22, 2015 8.305 8.572 8.166 8.197 38,967 -0.38(-4.38%)
Sep 21, 2015 8.122 8.572 8.122 8.572 28,292 +0.26(+3.13%)
Sep 18, 2015 8.266 8.312 8.266 8.312 6,419 +0.05(+0.56%)
Sep 17, 2015 8.205 8.266 8.122 8.266 2,336 +0.00(+0.00%)
Sep 16, 2015 8.304 8.365 8.266 8.266 92,821 -0.02(-0.28%)
Sep 15, 2015 8.273 8.304 8.151 8.289 4,996 -0.05(-0.55%)
Sep 14, 2015 8.350 8.350 8.335 8.335 589 +0.03(+0.37%)
Sep 11, 2015 8.029 8.304 8.029 8.304 478 +0.00(+0.00%)
Sep 10, 2015 8.296 8.327 8.258 8.304 14,014 +0.13(+1.62%)
Sep 09, 2015 8.113 8.172 8.113 8.172 5,643 -0.13(-1.59%)
Sep 08, 2015 8.097 8.319 8.097 8.304 782 +0.11(+1.40%)
Sep 04, 2015 8.143 8.189 8.189 8.189 34,101 +0.05(+0.56%)
Sep 03, 2015 8.090 8.143 7.921 8.143 10,431 +0.16(+2.01%)
Sep 02, 2015 8.025 8.032 7.967 7.983 2,117 -0.10(-1.23%)
Sep 01, 2015 7.944 8.082 7.921 8.082 6,438 +0.16(+2.03%)
Aug 31, 2015 7.998 7.998 7.921 7.921 3,428 -0.01(-0.10%)
Aug 28, 2015 7.929 8.105 7.929 7.929 5,620 +0.00(+0.00%)
Aug 27, 2015 7.998 8.006 7.929 7.929 1,417 -0.04(-0.55%)
Aug 26, 2015 7.967 8.053 7.960 7.973 9,960 +0.05(+0.65%)
Aug 25, 2015 7.921 8.074 7.921 7.921 1,705 -0.18(-2.27%)
Aug 24, 2015 8.128 8.143 7.929 8.105 2,310 -0.06(-0.75%)
Aug 21, 2015 8.166 8.190 8.166 8.166 3,590 -0.07(-0.84%)
Aug 20, 2015 8.326 8.342 8.235 8.235 952 +0.04(+0.47%)
Aug 19, 2015 8.067 8.296 7.953 8.197 1,378 +0.16(+2.00%)
Aug 18, 2015 7.921 8.189 7.914 8.036 3,919 -0.15(-1.87%)
Aug 17, 2015 8.189 8.296 8.021 8.189 4,523 -0.12(-1.47%)
Aug 14, 2015 8.312 8.342 8.258 8.312 3,757 +0.00(+0.00%)
Aug 13, 2015 7.921 8.312 7.921 8.312 5,836 +0.11(+1.40%)
Aug 12, 2015 8.251 8.251 8.197 8.197 1,058 -0.08(-0.93%)
Aug 11, 2015 8.289 8.289 8.251 8.273 1,842 +0.01(+0.08%)
Aug 10, 2015 8.327 8.365 8.251 8.267 2,899 +0.22(+2.70%)
Aug 07, 2015 8.319 8.357 8.050 8.050 4,744 -0.25(-3.06%)
Aug 06, 2015 8.327 8.327 8.304 8.304 1,797 +0.05(+0.65%)
Aug 05, 2015 8.251 8.251 8.235 8.251 1,941 +0.02(+0.28%)
Aug 04, 2015 8.228 8.228 8.228 8.228 278 +0.01(+0.09%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.