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 (%)
Mar 31, 2004 4.184 4.233 4.184 4.197 3,849 -0.01(-0.35%)
Mar 30, 2004 4.193 4.211 4.184 4.211 15,124 +0.02(+0.52%)
Mar 29, 2004 4.184 4.209 4.184 4.189 824 +0.01(+0.13%)
Mar 26, 2004 4.187 4.191 4.182 4.184 8,524 +0.00(+0.00%)
Mar 25, 2004 4.182 4.186 4.178 4.184 2,199 +0.00(+0.04%)
Mar 24, 2004 4.184 4.184 4.157 4.182 53,073 +0.01(+0.22%)
Mar 23, 2004 4.160 4.175 4.160 4.173 5,224 +0.01(+0.35%)
Mar 22, 2004 4.182 4.182 4.155 4.158 17,324 -0.04(-0.95%)
Mar 19, 2004 4.198 4.198 4.198 4.198 0 +0.00(+0.00%)
Mar 18, 2004 4.164 4.198 4.146 4.198 5,224 +0.00(+0.00%)
Mar 17, 2004 4.164 4.209 4.164 4.198 24,474 -0.01(-0.26%)
Mar 16, 2004 4.237 4.237 4.209 4.209 6,049 -0.05(-1.28%)
Mar 15, 2004 4.187 4.264 4.186 4.264 2,474 +0.06(+1.52%)
Mar 12, 2004 4.153 4.237 4.153 4.200 12,649 +0.01(+0.30%)
Mar 11, 2004 4.167 4.189 4.146 4.187 22,549 +0.00(+0.00%)
Mar 10, 2004 4.191 4.191 4.146 4.187 13,749 +0.02(+0.52%)
Mar 09, 2004 4.144 4.171 4.144 4.166 8,799 +0.00(+0.04%)
Mar 08, 2004 4.147 4.177 4.146 4.164 12,924 -0.03(-0.61%)
Mar 05, 2004 4.173 4.191 4.164 4.189 11,549 +0.04(+0.92%)
Mar 04, 2004 4.167 4.197 4.147 4.151 430,634 -0.02(-0.52%)
Mar 03, 2004 4.178 4.178 4.158 4.173 9,624 +0.00(+0.04%)
Mar 02, 2004 4.175 4.178 4.158 4.171 6,599 -0.01(-0.22%)
Mar 01, 2004 4.137 4.191 4.137 4.180 77,272 +0.05(+1.10%)
Feb 27, 2004 4.084 4.169 4.084 4.135 19,524 -0.01(-0.31%)
Feb 26, 2004 4.135 4.147 4.135 4.147 4,399 +0.01(+0.22%)
Feb 25, 2004 4.127 4.182 4.073 4.138 10,449 +0.02(+0.53%)
Feb 24, 2004 4.131 4.171 4.086 4.117 8,524 -0.00(-0.04%)
Feb 23, 2004 4.182 4.207 4.097 4.118 450,709 -0.06(-1.52%)
Feb 20, 2004 4.180 4.200 4.180 4.182 54,998 +0.00(+0.04%)
Feb 19, 2004 4.184 4.191 4.173 4.180 4,674 -0.02(-0.48%)
Feb 18, 2004 4.182 4.218 4.182 4.200 15,399 +0.02(+0.39%)
Feb 17, 2004 4.237 4.237 4.184 4.184 232,366 -0.04(-0.86%)
Feb 13, 2004 4.220 4.220 4.220 4.220 1,099 -0.03(-0.60%)
Feb 12, 2004 4.242 4.245 4.242 4.245 824 -0.02(-0.39%)
Feb 11, 2004 4.227 4.273 4.227 4.262 1,924 -0.01(-0.26%)
Feb 10, 2004 4.275 4.275 4.273 4.273 549 -0.01(-0.17%)
Feb 09, 2004 4.300 4.318 4.240 4.280 49,223 -0.01(-0.25%)
Feb 06, 2004 4.318 4.318 4.291 4.291 14,849 -0.04(-1.01%)
Feb 05, 2004 4.255 4.335 4.240 4.335 12,649 +0.08(+1.79%)
Feb 04, 2004 4.184 4.258 4.182 4.258 73,697 +0.03(+0.61%)
Feb 03, 2004 4.235 4.235 4.233 4.233 1,649 +0.05(+1.17%)
Feb 02, 2004 4.177 4.186 4.177 4.184 3,299 -0.04(-0.99%)
Jan 30, 2004 4.182 4.227 4.182 4.226 21,174 +0.07(+1.80%)
Jan 29, 2004 4.091 4.151 4.051 4.151 28,873 -0.03(-0.74%)
Jan 28, 2004 4.182 4.247 4.120 4.182 16,499 -0.05(-1.07%)
Jan 27, 2004 4.218 4.231 4.106 4.227 15,949 +0.08(+1.88%)
Jan 26, 2004 4.173 4.200 4.144 4.149 7,699 +0.04(+0.97%)
Jan 23, 2004 4.107 4.153 4.100 4.109 4,399 -0.02(-0.40%)
Jan 22, 2004 4.191 4.193 4.126 4.126 4,949 -0.05(-1.22%)
Jan 21, 2004 4.177 4.200 4.117 4.177 20,624 +0.00(+0.00%)
Jan 20, 2004 4.113 4.177 4.113 4.177 14,849 +0.06(+1.55%)
Jan 16, 2004 4.127 4.131 4.095 4.113 12,649 +0.03(+0.75%)
Jan 15, 2004 4.104 4.117 4.082 4.082 17,734 -0.02(-0.48%)
Jan 14, 2004 4.024 4.109 4.024 4.102 19,114 +0.07(+1.76%)
Jan 13, 2004 4.037 4.044 4.018 4.031 30,611 +0.01(+0.27%)
Jan 12, 2004 4.040 4.040 4.018 4.020 7,699 +0.00(+0.05%)
Jan 09, 2004 4.037 4.038 4.018 4.018 4,413 -0.02(-0.45%)
Jan 08, 2004 4.071 4.071 4.033 4.037 62,587 +0.03(+0.86%)
Jan 07, 2004 4.022 4.046 4.002 4.002 9,899 -0.04(-1.04%)
Jan 06, 2004 4.073 4.073 4.004 4.044 40,698 -0.04(-0.93%)
Jan 05, 2004 4.164 4.164 4.082 4.082 3,024 -0.06(-1.54%)
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.