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

Territorial Bancorp (NQ: TBNK )

7.870 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 28, 2024 8.060 8.080 7.850 8.050 10,738 -0.02(-0.25%)
Mar 27, 2024 8.579 8.579 8.040 8.070 5,975 -0.07(-0.86%)
Mar 26, 2024 8.120 8.360 8.055 8.140 3,034 -0.06(-0.73%)
Mar 25, 2024 8.480 8.869 8.120 8.200 11,158 -0.27(-3.18%)
Mar 22, 2024 8.410 8.579 8.250 8.470 1,756 +0.03(+0.36%)
Mar 21, 2024 8.400 8.639 8.400 8.440 10,110 +0.04(+0.48%)
Mar 20, 2024 8.050 8.400 8.030 8.400 9,664 +0.35(+4.34%)
Mar 19, 2024 8.050 8.070 8.050 8.050 4,681 +0.00(+0.00%)
Mar 18, 2024 8.340 8.370 8.050 8.050 12,506 -0.16(-1.95%)
Mar 15, 2024 8.564 8.564 8.210 8.210 12,972 +0.02(+0.24%)
Mar 14, 2024 8.250 8.250 8.160 8.190 2,496 -0.06(-0.73%)
Mar 13, 2024 8.200 8.569 8.200 8.250 3,656 +0.01(+0.12%)
Mar 12, 2024 8.410 8.500 8.150 8.240 14,975 -0.16(-1.90%)
Mar 11, 2024 8.539 8.539 8.400 8.400 4,911 -0.17(-1.98%)
Mar 08, 2024 8.636 8.647 8.490 8.569 6,922 +0.02(+0.23%)
Mar 07, 2024 8.500 8.689 8.490 8.549 7,377 +0.04(+0.47%)
Mar 06, 2024 8.469 8.689 8.435 8.510 9,745 +0.08(+0.95%)
Mar 05, 2024 8.589 8.769 8.400 8.430 13,096 -0.16(-1.86%)
Mar 04, 2024 8.989 8.989 8.589 8.589 17,661 -0.39(-4.34%)
Mar 01, 2024 9.019 9.109 8.829 8.979 15,036 -0.07(-0.77%)
Feb 29, 2024 9.189 9.189 9.009 9.049 3,393 +0.05(+0.55%)
Feb 28, 2024 9.139 9.152 8.989 8.999 4,582 -0.17(-1.85%)
Feb 27, 2024 9.099 9.219 9.049 9.169 6,625 +0.00(+0.00%)
Feb 26, 2024 9.257 9.257 9.089 9.169 3,382 -0.10(-1.08%)
Feb 23, 2024 8.939 9.448 8.907 9.269 13,606 +0.23(+2.54%)
Feb 22, 2024 9.319 9.319 8.799 9.039 11,114 -0.02(-0.22%)
Feb 21, 2024 9.299 9.299 9.049 9.059 10,528 -0.18(-1.95%)
Feb 20, 2024 9.169 9.398 9.159 9.239 4,529 +0.06(+0.65%)
Feb 16, 2024 9.169 9.179 9.099 9.179 1,599 -0.06(-0.65%)
Feb 15, 2024 9.139 9.358 9.019 9.239 5,299 +0.26(+2.95%)
Feb 14, 2024 9.119 9.299 8.929 8.974 17,412 -0.03(-0.39%)
Feb 13, 2024 9.388 9.388 9.009 9.009 14,995 -0.54(-5.65%)
Feb 12, 2024 9.388 9.838 9.388 9.548 16,943 +0.25(+2.69%)
Feb 09, 2024 9.229 9.588 9.229 9.299 9,431 +0.00(+0.00%)
Feb 08, 2024 9.109 9.590 9.109 9.299 14,790 +0.21(+2.31%)
Feb 07, 2024 9.427 9.427 9.089 9.089 14,127 -0.40(-4.19%)
Feb 06, 2024 9.625 9.725 9.287 9.486 7,563 -0.12(-1.24%)
Feb 05, 2024 9.834 9.953 9.476 9.605 13,813 -0.41(-4.07%)
Feb 02, 2024 10.12 10.21 9.794 10.01 26,694 -0.30(-2.89%)
Feb 01, 2024 10.67 10.92 10.13 10.31 29,668 -0.36(-3.35%)
Jan 31, 2024 11.25 11.35 10.48 10.67 17,890 -0.69(-6.04%)
Jan 30, 2024 11.42 11.52 11.21 11.35 11,285 -0.05(-0.44%)
Jan 29, 2024 11.13 11.48 11.07 11.40 24,972 +0.40(+3.61%)
Jan 26, 2024 11.27 11.27 10.73 11.01 8,111 +0.04(+0.36%)
Jan 25, 2024 11.13 11.27 10.91 10.97 28,607 -0.30(-2.64%)
Jan 24, 2024 11.47 11.47 11.24 11.26 12,845 +0.02(+0.18%)
Jan 23, 2024 11.18 11.38 10.93 11.24 25,997 +0.00(+0.00%)
Jan 22, 2024 11.21 11.37 11.09 11.24 27,798 +0.09(+0.80%)
Jan 19, 2024 10.96 11.19 10.96 11.15 37,693 +0.15(+1.35%)
Jan 18, 2024 11.01 11.12 10.93 11.01 22,344 +0.00(+0.00%)
Jan 17, 2024 10.93 11.17 10.93 11.01 12,876 -0.16(-1.42%)
Jan 16, 2024 10.91 11.24 10.91 11.16 33,541 +0.26(+2.37%)
Jan 12, 2024 10.98 11.14 10.66 10.91 22,666 +0.06(+0.55%)
Jan 11, 2024 10.76 10.90 10.73 10.85 32,186 -0.06(-0.55%)
Jan 10, 2024 10.96 10.96 10.83 10.91 7,991 -0.02(-0.18%)
Jan 09, 2024 10.88 11.00 10.73 10.93 32,369 +0.00(+0.00%)
Jan 08, 2024 10.93 10.96 10.78 10.93 13,279 +0.00(+0.00%)
Jan 05, 2024 10.95 11.19 10.84 10.93 9,464 -0.02(-0.18%)
Jan 04, 2024 11.17 11.19 10.94 10.95 9,554 -0.09(-0.81%)
Jan 03, 2024 11.19 11.26 10.98 11.04 24,737 -0.20(-1.77%)
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.