Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Timberland Bancorp (NQ: TSBK )

26.24 +0.34 (+1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	2.931	3.004	2.917	3.004	3,266	+0.01(+0.31%)
Feb 25, 2010	2.995	2.995	2.995	2.995	411	+0.08(+2.68%)
Feb 24, 2010	2.982	3.004	2.917	2.917	5,765	-0.07(-2.37%)
Feb 22, 2010	2.982	2.988	2.988	2.988	1,371	+0.14(+5.05%)
Feb 18, 2010	2.815	2.844	2.844	2.844	2,605	-0.06(-2.01%)
Feb 17, 2010	2.844	2.902	2.778	2.902	2,583	+0.12(+4.46%)
Feb 16, 2010	2.822	2.822	2.662	2.778	3,976	+0.02(+0.79%)
Feb 12, 2010	2.764	2.756	2.756	2.756	2,057	+0.14(+5.29%)
Feb 11, 2010	2.910	2.910	2.618	2.618	5,900	-0.15(-5.53%)
Feb 09, 2010	2.909	2.771	2.771	2.771	9,487	-0.14(-4.87%)
Feb 08, 2010	2.909	2.913	2.706	2.913	11,553	-0.00(-0.12%)
Feb 05, 2010	2.973	2.973	2.909	2.916	5,362	-0.04(-1.23%)
Feb 04, 2010	2.916	3.018	2.916	2.953	662	+0.04(+1.25%)
Feb 03, 2010	2.946	3.055	2.916	2.916	1,390	-0.21(-6.74%)
Feb 02, 2010	3.098	3.207	3.091	3.127	6,434	-0.00(-0.12%)
Feb 01, 2010	2.989	3.131	2.764	3.131	15,190	-0.08(-2.60%)
Jan 29, 2010	3.215	3.215	3.215	3.215	625	+0.22(+7.28%)
Jan 27, 2010	2.996	2.996	2.996	2.996	0	-0.02(-0.73%)
Jan 26, 2010	2.898	3.018	2.895	3.018	6,988	+0.15(+5.33%)
Jan 25, 2010	2.909	2.909	2.793	2.866	2,199	-0.05(-1.75%)
Jan 22, 2010	2.916	2.916	2.916	2.916	1,086	+0.00(+0.00%)
Jan 21, 2010	2.916	2.982	2.916	2.916	3,324	-0.03(-0.99%)
Jan 20, 2010	2.916	2.967	2.916	2.946	5,426	+0.03(+1.00%)
Jan 19, 2010	2.924	2.982	2.916	2.916	9,238	-0.01(-0.25%)
Jan 15, 2010	2.916	2.924	2.924	2.924	2,337	+0.00(+0.00%)
Jan 14, 2010	3.026	3.026	2.920	2.924	824	-0.10(-3.37%)
Jan 13, 2010	2.916	3.026	2.916	3.026	3,024	+0.04(+1.46%)
Jan 12, 2010	3.055	3.055	2.909	2.982	2,144	-0.09(-2.84%)
Jan 11, 2010	3.084	3.084	3.069	3.069	1,374	+0.05(+1.69%)
Jan 08, 2010	2.982	3.025	2.982	3.018	6,774	+0.04(+1.47%)
Jan 07, 2010	2.986	2.996	2.938	2.975	21,080	-0.08(-2.69%)
Jan 06, 2010	3.090	3.090	3.015	3.057	4,276	-0.01(-0.17%)
Jan 05, 2010	3.055	3.175	3.055	3.062	632	+0.04(+1.20%)
Jan 04, 2010	3.135	3.135	3.018	3.026	3,712	-0.20(-6.31%)
Dec 31, 2009	2.996	3.229	3.229	3.229	6,324	+0.23(+7.77%)
Dec 30, 2009	3.040	3.040	2.996	2.996	18,838	-0.04(-1.44%)
Dec 29, 2009	3.055	3.120	3.040	3.040	9,253	-0.01(-0.24%)
Dec 28, 2009	3.106	3.106	3.033	3.047	3,508	+0.03(+0.96%)
Dec 24, 2009	3.124	3.127	3.018	3.018	687	-0.06(-1.89%)
Dec 23, 2009	3.098	3.171	3.018	3.076	11,380	-0.20(-6.00%)
Dec 22, 2009	3.135	3.324	3.055	3.273	5,003	+0.15(+4.65%)
Dec 21, 2009	3.200	3.200	3.106	3.127	921	-0.14(-4.23%)
Dec 18, 2009	3.055	3.266	3.055	3.266	3,233	+0.05(+1.58%)
Dec 17, 2009	3.273	3.273	3.156	3.215	2,707	+0.02(+0.68%)
Dec 16, 2009	3.302	3.302	3.033	3.193	4,343	-0.10(-3.09%)
Dec 15, 2009	3.091	3.455	3.055	3.295	40,921	+0.05(+1.57%)
Dec 14, 2009	3.164	3.244	3.149	3.244	1,568	+0.25(+8.25%)
Dec 10, 2009	2.996	2.996	2.996	2.996	0	-0.02(-0.72%)
Dec 09, 2009	3.026	3.026	3.018	3.018	412	+0.03(+0.97%)
Dec 08, 2009	3.258	3.418	2.953	2.989	12,705	-0.46(-13.29%)
Dec 07, 2009	3.331	3.447	3.331	3.447	749	+0.03(+1.02%)
Dec 04, 2009	3.296	3.455	3.296	3.412	4,901	+0.11(+3.35%)
Dec 03, 2009	3.404	3.417	3.290	3.302	929	-0.15(-4.42%)
Dec 02, 2009	3.389	3.455	3.222	3.455	7,861	+0.07(+2.15%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Timberland Bancorp (NQ: TSBK )

Historical Prices