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 )

25.39 +0.36 (+1.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Nov 30, 2011 2.989 2.989 2.603 2.895 4,294 -0.06(-1.98%)
Nov 29, 2011 2.880 2.953 2.880 2.953 8,520 +0.07(+2.27%)
Nov 28, 2011 2.989 2.989 2.370 2.887 16,424 -0.04(-1.22%)
Nov 25, 2011 2.814 2.975 2.814 2.923 2,213 +0.12(+4.40%)
Nov 23, 2011 2.989 2.989 2.763 2.800 4,271 -0.12(-4.24%)
Nov 22, 2011 2.851 2.924 2.851 2.924 685 +0.17(+6.08%)
Nov 21, 2011 2.916 2.931 2.756 2.756 4,395 -0.16(-5.50%)
Nov 18, 2011 2.902 2.916 2.902 2.916 2,194 -0.04(-1.23%)
Nov 17, 2011 2.931 3.033 2.661 2.953 18,313 -0.13(-4.26%)
Nov 15, 2011 3.113 3.084 3.084 3.084 685 -0.02(-0.70%)
Nov 14, 2011 3.113 3.113 3.099 3.106 1,534 -0.16(-4.91%)
Nov 09, 2011 3.274 3.266 3.266 3.266 822 +0.15(+4.92%)
Nov 08, 2011 3.179 3.325 3.048 3.113 7,402 +0.01(+0.47%)
Nov 07, 2011 3.172 3.172 2.916 3.099 3,564 -0.15(-4.71%)
Nov 04, 2011 3.354 3.354 3.237 3.252 3,515 -0.07(-2.19%)
Nov 03, 2011 3.223 3.354 3.223 3.325 5,730 +0.07(+2.24%)
Nov 02, 2011 3.296 3.296 3.252 3.252 1,238 +0.00(+0.00%)
Nov 01, 2011 3.142 3.252 3.099 3.252 4,522 +0.08(+2.53%)
Oct 27, 2011 3.040 3.172 3.172 3.172 13,989 +0.14(+4.57%)
Oct 25, 2011 2.858 3.033 3.033 3.033 2,605 +0.13(+4.37%)
Oct 24, 2011 2.712 2.916 2.712 2.906 10,325 +0.03(+0.91%)
Oct 21, 2011 2.843 2.931 2.771 2.880 7,668 +0.02(+0.77%)
Oct 20, 2011 2.916 2.982 2.851 2.858 1,920 -0.06(-2.00%)
Oct 19, 2011 2.924 3.026 2.916 2.916 7,507 -0.11(-3.61%)
Oct 18, 2011 2.960 3.026 2.843 3.026 9,399 +0.07(+2.47%)
Oct 17, 2011 2.865 2.989 2.865 2.953 907 -0.07(-2.41%)
Oct 14, 2011 2.938 3.026 2.843 3.026 9,993 -0.04(-1.19%)
Oct 13, 2011 3.062 3.062 2.953 3.062 2,578 +0.04(+1.20%)
Oct 12, 2011 2.960 3.062 2.960 3.026 33,611 +0.03(+0.97%)
Oct 11, 2011 2.902 3.091 2.807 2.997 1,678 -0.07(-2.14%)
Oct 10, 2011 2.916 3.062 2.916 3.062 4,251 +0.07(+2.19%)
Oct 07, 2011 2.960 2.997 2.953 2.997 1,885 +0.05(+1.73%)
Oct 05, 2011 2.946 2.946 2.946 2.946 274 -0.07(-2.42%)
Oct 04, 2011 3.011 3.026 2.683 3.018 5,453 +0.03(+0.98%)
Oct 03, 2011 2.946 3.070 2.741 2.989 12,597 +0.04(+1.49%)
Sep 30, 2011 2.843 3.070 2.734 2.946 8,048 +0.10(+3.59%)
Sep 28, 2011 2.843 2.843 2.843 2.843 0 -0.10(-3.47%)
Sep 27, 2011 2.603 3.026 2.574 2.946 45,443 -0.01(-0.25%)
Sep 26, 2011 2.975 3.091 2.843 2.953 2,171 +0.04(+1.25%)
Sep 23, 2011 3.033 3.033 2.916 2.916 6,324 -0.26(-8.05%)
Sep 22, 2011 3.048 3.172 2.916 3.172 19,201 -0.07(-2.25%)
Sep 21, 2011 3.331 3.331 3.099 3.244 8,937 -0.07(-2.20%)
Sep 20, 2011 3.361 3.383 3.281 3.317 2,391 -0.12(-3.40%)
Sep 19, 2011 3.441 3.441 3.434 3.434 274 -0.12(-3.29%)
Sep 16, 2011 3.551 3.551 3.551 3.551 839 +0.07(+2.10%)
Sep 14, 2011 3.478 3.478 3.478 3.478 0 +0.03(+0.85%)
Sep 13, 2011 3.536 3.543 3.449 3.449 995 -0.09(-2.67%)
Sep 12, 2011 3.638 3.638 3.463 3.543 1,977 -0.03(-0.82%)
Sep 09, 2011 3.507 3.594 3.507 3.573 3,264 -0.07(-2.00%)
Sep 07, 2011 3.646 3.646 3.646 3.646 0 +0.04(+1.21%)
Sep 06, 2011 3.565 3.646 3.558 3.602 1,800 -0.08(-2.18%)
Sep 02, 2011 3.609 3.682 3.580 3.682 1,508 -0.04(-0.98%)
Aug 31, 2011 3.580 3.718 3.718 3.718 10,286 +0.11(+3.03%)
Aug 30, 2011 3.646 3.646 3.609 3.609 274 -0.01(-0.20%)
Aug 26, 2011 3.536 3.616 3.616 3.616 2,194 +0.12(+3.33%)
Aug 25, 2011 3.616 3.616 3.478 3.500 9,971 -0.15(-4.00%)
Aug 24, 2011 3.551 3.646 3.449 3.646 5,074 +0.04(+1.21%)
Aug 23, 2011 3.631 3.638 3.543 3.602 3,619 +0.02(+0.61%)
Aug 22, 2011 3.594 3.631 3.463 3.580 6,248 +0.01(+0.21%)
Aug 19, 2011 3.500 3.638 3.500 3.573 9,784 -0.04(-1.01%)
Aug 18, 2011 3.660 3.704 3.609 3.609 2,880 -0.12(-3.13%)
Aug 17, 2011 3.762 3.835 3.718 3.726 3,785 -0.07(-1.81%)
Aug 16, 2011 3.908 3.959 3.667 3.794 33,504 -0.14(-3.63%)
Aug 15, 2011 3.872 3.952 3.755 3.937 3,033 +0.07(+1.89%)
Aug 12, 2011 3.646 3.864 3.609 3.864 8,249 +0.22(+6.00%)
Aug 11, 2011 3.646 3.646 3.646 3.646 13,715 +0.01(+0.40%)
Aug 10, 2011 3.536 3.631 3.536 3.631 3,777 -0.01(-0.40%)
Aug 09, 2011 3.500 3.733 3.281 3.646 26,141 +0.00(+0.00%)
Aug 08, 2011 3.646 3.653 3.514 3.646 21,425 -0.07(-1.96%)
Aug 05, 2011 3.740 3.944 3.646 3.718 11,267 -0.10(-2.67%)
Aug 04, 2011 3.828 3.828 3.682 3.820 10,829 -0.17(-4.38%)
Aug 03, 2011 3.872 3.995 3.872 3.995 548 +0.04(+1.11%)
Aug 02, 2011 3.893 4.003 3.842 3.952 2,331 +0.06(+1.50%)
Aug 01, 2011 4.076 4.076 3.893 3.893 4,663 -0.15(-3.61%)
Jul 29, 2011 4.134 4.167 3.937 4.039 27,949 -0.14(-3.32%)
Jul 28, 2011 4.149 4.178 4.083 4.178 18,653 +0.00(+0.00%)
Jul 27, 2011 4.061 4.309 4.061 4.178 79,439 -0.05(-1.21%)
Jul 26, 2011 4.141 4.360 4.119 4.229 48,075 +0.03(+0.70%)
Jul 25, 2011 4.236 4.360 4.119 4.200 71,709 -0.11(-2.54%)
Jul 22, 2011 4.265 4.360 4.251 4.309 15,990 +0.03(+0.68%)
Jul 21, 2011 4.280 4.345 4.251 4.280 13,678 +0.01(+0.17%)
Jul 20, 2011 4.258 4.302 4.200 4.273 3,098 +0.08(+1.91%)
Jul 19, 2011 4.243 4.276 4.192 4.192 3,003 -0.01(-0.17%)
Jul 18, 2011 4.258 4.345 4.200 4.200 1,850 -0.09(-2.21%)
Jul 15, 2011 4.287 4.324 4.214 4.294 4,808 +0.13(+3.15%)
Jul 14, 2011 4.258 4.353 4.156 4.163 7,886 -0.10(-2.39%)
Jul 13, 2011 4.149 4.265 4.149 4.265 1,788 +0.10(+2.45%)
Jul 12, 2011 4.185 4.251 4.127 4.163 24,516 -0.04(-0.87%)
Jul 11, 2011 4.163 4.258 4.163 4.200 8,385 -0.13(-3.03%)
Jul 08, 2011 4.375 4.375 4.316 4.331 2,173 -0.12(-2.78%)
Jul 07, 2011 4.462 4.531 4.411 4.455 23,409 -0.07(-1.45%)
Jul 06, 2011 4.520 4.520 4.389 4.520 5,897 -0.04(-0.80%)
Jul 05, 2011 4.586 4.586 4.367 4.557 45,892 +0.18(+4.17%)
Jul 01, 2011 4.367 4.557 4.273 4.375 28,199 +0.07(+1.52%)
Jun 30, 2011 4.076 4.375 4.076 4.309 21,787 +0.22(+5.35%)
Jun 29, 2011 3.777 4.192 3.777 4.090 18,574 +0.32(+8.53%)
Jun 28, 2011 3.791 3.944 3.646 3.769 38,794 -0.02(-0.60%)
Jun 27, 2011 3.646 3.923 3.646 3.791 5,349 +0.15(+4.00%)
Jun 24, 2011 3.565 4.017 3.565 3.646 16,609 +0.04(+1.01%)
Jun 23, 2011 3.594 3.646 3.580 3.609 18,801 +0.03(+0.81%)
Jun 22, 2011 3.522 3.624 3.514 3.580 12,497 -0.03(-0.81%)
Jun 21, 2011 3.551 3.624 3.514 3.609 1,648 +0.09(+2.70%)
Jun 20, 2011 3.514 3.514 3.514 3.514 164 -0.05(-1.43%)
Jun 17, 2011 3.616 3.628 3.536 3.565 2,594 +0.09(+2.73%)
Jun 16, 2011 3.478 3.478 3.471 3.471 548 +0.01(+0.21%)
Jun 15, 2011 3.646 3.646 3.419 3.463 21,445 -0.18(-5.00%)
Jun 14, 2011 3.806 3.806 3.646 3.646 7,672 -0.16(-4.21%)
Jun 13, 2011 3.879 3.893 3.347 3.806 17,579 -0.10(-2.61%)
Jun 10, 2011 3.828 4.017 3.828 3.908 5,085 +0.01(+0.19%)
Jun 09, 2011 3.981 4.032 3.901 3.901 936 -0.03(-0.74%)
Jun 08, 2011 4.010 4.046 3.631 3.930 34,109 -0.11(-2.71%)
Jun 07, 2011 4.003 4.163 4.003 4.039 4,833 +0.14(+3.55%)
Jun 06, 2011 4.010 4.076 3.901 3.901 4,350 -0.18(-4.46%)
Jun 03, 2011 4.083 4.119 3.915 4.083 13,655 -0.09(-2.10%)
May 24, 2011 4.156 4.324 4.119 4.170 5,646 -0.02(-0.52%)
May 23, 2011 4.316 4.316 4.192 4.192 822 -0.16(-3.69%)
May 20, 2011 4.345 4.433 4.338 4.353 7,406 -0.15(-3.40%)
May 19, 2011 4.571 4.571 4.506 4.506 822 +0.00(+0.00%)
May 18, 2011 4.491 4.622 4.491 4.506 5,486 +0.01(+0.16%)
May 17, 2011 4.338 4.557 4.251 4.499 5,211 +0.16(+3.70%)
May 16, 2011 4.229 4.338 4.221 4.338 11,294 +0.12(+2.94%)
May 13, 2011 4.214 4.229 4.207 4.214 4,944 -0.00(-0.11%)
May 11, 2011 4.017 4.219 4.219 4.219 1,371 +0.03(+0.63%)
May 10, 2011 4.302 4.302 4.178 4.192 5,733 -0.12(-2.71%)
May 09, 2011 4.411 4.411 4.309 4.309 22,939 -0.07(-1.61%)
May 06, 2011 4.732 4.739 4.380 4.380 50,059 -0.15(-3.27%)
May 05, 2011 4.593 4.622 4.528 4.528 548 -0.08(-1.74%)
May 04, 2011 4.601 4.608 4.601 4.608 445 -0.04(-0.94%)
May 03, 2011 4.506 4.652 4.484 4.652 5,787 +0.05(+1.11%)
May 02, 2011 4.550 4.601 4.455 4.601 9,736 +0.08(+1.77%)
Apr 29, 2011 4.455 4.550 4.455 4.520 21,739 +0.05(+1.14%)
Apr 28, 2011 4.484 4.484 4.338 4.469 4,751 +0.01(+0.33%)
Apr 27, 2011 4.375 4.506 4.360 4.455 37,996 +0.38(+9.30%)
Apr 26, 2011 4.057 4.134 4.057 4.076 2,928 -0.07(-1.58%)
Apr 25, 2011 3.974 4.156 3.974 4.141 4,759 +0.08(+1.97%)
Apr 21, 2011 4.061 4.061 4.061 4.061 137 -0.03(-0.71%)
Apr 20, 2011 4.105 4.105 4.076 4.090 7,616 +0.01(+0.18%)
Apr 19, 2011 4.083 4.098 4.032 4.083 4,800 -0.06(-1.41%)
Apr 18, 2011 4.017 4.141 3.966 4.141 3,598 +0.07(+1.63%)
Apr 15, 2011 4.105 4.119 4.054 4.075 4,351 -0.01(-0.20%)
Apr 14, 2011 3.995 4.083 3.995 4.083 4,663 +0.00(+0.00%)
Apr 13, 2011 4.221 4.221 4.083 4.083 2,743 -0.03(-0.71%)
Apr 12, 2011 4.076 4.197 4.076 4.112 1,508 +0.14(+3.48%)
Apr 11, 2011 3.974 3.974 3.974 3.974 274 -0.03(-0.82%)
Apr 08, 2011 4.010 4.046 3.966 4.006 12,110 -0.08(-1.88%)
Apr 07, 2011 3.981 4.083 3.981 4.083 274 -0.03(-0.71%)
Apr 05, 2011 4.112 4.112 4.112 4.112 0 +0.00(+0.00%)
Apr 04, 2011 3.992 4.258 3.988 4.112 3,085 -0.07(-1.74%)
Apr 01, 2011 4.302 4.324 3.966 4.185 4,320 +0.09(+2.32%)
Mar 31, 2011 4.200 4.360 4.090 4.090 10,308 -0.21(-4.92%)
Mar 30, 2011 4.273 4.302 4.156 4.302 3,703 +0.19(+4.61%)
Mar 29, 2011 3.864 4.119 3.864 4.112 76,619 +0.17(+4.25%)
Mar 28, 2011 3.842 4.119 3.842 3.944 6,819 -0.15(-3.57%)
Mar 24, 2011 4.090 4.090 4.090 4.090 0 +0.11(+2.75%)
Mar 23, 2011 3.981 3.981 3.981 3.981 137 -0.10(-2.50%)
Mar 21, 2011 4.083 4.083 4.083 4.083 0 -0.04(-0.88%)
Mar 18, 2011 4.010 4.134 4.010 4.119 7,816 +0.14(+3.48%)
Mar 17, 2011 3.995 4.229 3.981 3.981 6,213 -0.03(-0.73%)
Mar 16, 2011 4.046 4.046 4.010 4.010 1,012 -0.04(-0.90%)
Mar 15, 2011 3.930 4.119 3.930 4.046 2,194 +0.07(+1.83%)
Mar 14, 2011 4.003 4.003 3.974 3.974 2,472 -0.04(-0.91%)
Mar 11, 2011 4.017 4.025 4.010 4.010 3,404 -0.06(-1.36%)
Mar 10, 2011 4.068 4.251 4.025 4.065 3,977 +0.00(+0.08%)
Mar 09, 2011 4.039 4.192 4.039 4.062 1,670 +0.04(+0.93%)
Mar 08, 2011 3.981 4.057 3.981 4.025 5,344 -0.04(-1.08%)
Mar 07, 2011 4.046 4.068 3.974 4.068 2,756 +0.24(+6.29%)
Mar 04, 2011 3.879 3.981 3.828 3.828 24,511 -0.20(-4.89%)
Mar 03, 2011 4.061 4.243 3.930 4.025 2,725 +0.00(+0.00%)
Mar 02, 2011 4.149 4.149 3.835 4.025 15,748 -0.06(-1.43%)
Mar 01, 2011 4.236 4.316 4.068 4.083 1,371 -0.17(-3.95%)
Feb 28, 2011 4.170 4.294 3.828 4.251 17,056 +0.01(+0.22%)
Feb 25, 2011 4.294 4.345 4.241 4.241 23,542 -0.06(-1.40%)
Feb 24, 2011 4.316 4.360 4.294 4.302 4,864 +0.06(+1.37%)
Feb 23, 2011 4.302 4.302 4.163 4.243 10,260 +0.00(+0.00%)
Feb 22, 2011 4.163 4.375 4.163 4.243 28,038 +0.09(+2.09%)
Feb 18, 2011 4.178 4.251 4.083 4.157 6,536 -0.06(-1.54%)
Feb 17, 2011 4.258 4.360 4.083 4.221 12,438 -0.09(-2.06%)
Feb 16, 2011 4.200 4.310 4.040 4.310 35,801 -0.03(-0.64%)
Feb 15, 2011 4.221 4.433 4.156 4.338 48,823 +0.35(+8.78%)
Feb 14, 2011 3.820 4.185 3.820 3.988 16,030 +0.03(+0.74%)
Feb 11, 2011 3.777 4.003 3.776 3.959 6,868 +0.24(+6.47%)
Feb 10, 2011 3.550 3.718 3.550 3.718 65,971 +0.08(+2.20%)
Feb 09, 2011 3.587 3.638 3.587 3.638 12,692 -0.01(-0.20%)
Feb 08, 2011 3.646 3.660 3.581 3.646 30,448 +0.01(+0.20%)
Feb 07, 2011 3.558 3.667 3.558 3.638 130,230 +0.17(+4.83%)
Feb 04, 2011 3.471 3.471 3.471 3.471 1,920 -0.12(-3.25%)
Feb 03, 2011 3.317 3.587 3.317 3.587 27,181 +0.23(+6.72%)
Feb 02, 2011 3.500 3.500 3.347 3.361 35,973 -0.16(-4.55%)
Feb 01, 2011 3.376 3.522 3.215 3.522 41,394 +0.15(+4.55%)
Jan 31, 2011 3.427 3.551 3.318 3.368 11,563 -0.01(-0.43%)
Jan 28, 2011 3.536 3.551 3.383 3.383 19,805 -0.15(-4.33%)
Jan 27, 2011 3.471 3.573 3.463 3.536 16,273 -0.03(-0.82%)
Jan 26, 2011 3.500 3.646 3.449 3.565 23,151 +0.10(+2.95%)
Jan 25, 2011 3.004 3.682 3.004 3.463 78,441 +0.47(+15.57%)
Jan 24, 2011 2.807 3.091 2.800 2.997 15,696 +0.19(+6.75%)
Jan 21, 2011 2.807 2.807 2.807 2.807 593 -0.09(-3.02%)
Jan 20, 2011 2.909 2.989 2.843 2.895 9,194 -0.01(-0.25%)
Jan 19, 2011 2.967 2.975 2.902 2.902 1,215 +0.06(+2.05%)
Jan 18, 2011 2.946 2.989 2.807 2.843 12,714 -0.07(-2.50%)
Jan 14, 2011 2.916 2.916 2.916 2.916 1,508 +0.00(+0.00%)
Jan 13, 2011 2.807 2.931 2.807 2.916 19,865 +0.14(+4.99%)
Jan 12, 2011 2.778 2.778 2.778 2.778 685 -0.15(-4.99%)
Jan 11, 2011 2.836 2.975 2.836 2.924 6,062 +0.11(+3.89%)
Jan 10, 2011 2.734 2.880 2.734 2.814 5,216 +0.07(+2.39%)
Jan 07, 2011 2.836 2.836 2.749 2.749 6,759 -0.05(-1.82%)
Jan 06, 2011 2.792 2.800 2.771 2.800 5,668 +0.07(+2.40%)
Jan 05, 2011 2.771 2.778 2.716 2.734 5,937 +0.09(+3.59%)
Jan 04, 2011 2.757 2.757 2.639 2.639 4,471 -0.20(-6.94%)
Jan 03, 2011 2.588 2.836 2.588 2.836 15,820 +0.20(+7.76%)
Dec 31, 2010 2.574 2.690 2.494 2.632 10,063 +0.08(+3.14%)
Dec 30, 2010 2.384 2.690 2.384 2.552 40,582 +0.11(+4.48%)
Dec 29, 2010 2.450 2.450 2.442 2.442 1,097 -0.01(-0.59%)
Dec 28, 2010 2.508 2.508 2.457 2.457 19,934 -0.04(-1.75%)
Dec 27, 2010 2.523 2.552 2.494 2.501 16,115 -0.08(-3.11%)
Dec 23, 2010 2.625 2.625 2.442 2.581 13,899 -0.04(-1.67%)
Dec 22, 2010 2.566 2.625 2.566 2.625 4,723 +0.01(+0.28%)
Dec 21, 2010 2.566 2.617 2.479 2.617 12,117 +0.22(+9.12%)
Dec 20, 2010 2.479 2.566 2.399 2.399 7,288 +0.01(+0.30%)
Dec 17, 2010 2.494 2.494 2.391 2.391 15,000 -0.12(-4.93%)
Dec 16, 2010 2.588 2.588 2.442 2.515 5,587 -0.01(-0.29%)
Dec 15, 2010 2.508 2.581 2.501 2.523 11,065 +0.07(+2.67%)
Dec 14, 2010 2.450 2.457 2.428 2.457 19,170 -0.02(-0.89%)
Dec 13, 2010 2.501 2.501 2.413 2.479 6,085 -0.12(-4.49%)
Dec 10, 2010 2.442 2.617 2.442 2.596 8,023 +0.09(+3.49%)
Dec 09, 2010 2.515 2.574 2.333 2.508 11,257 -0.01(-0.29%)
Dec 08, 2010 2.479 2.515 2.479 2.515 1,333 -0.05(-1.99%)
Dec 07, 2010 2.508 2.603 2.479 2.566 4,815 +0.09(+3.53%)
Dec 06, 2010 2.581 2.581 2.442 2.479 10,355 -0.08(-3.13%)
Dec 03, 2010 2.596 2.596 2.552 2.559 2,334 -0.03(-1.13%)
Dec 02, 2010 2.661 2.661 2.457 2.588 17,400 -0.08(-3.01%)
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.