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 -0.12 (-0.48%)
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 (%)
Apr 30, 2002 3.041 3.045 3.000 3.002 7,975 -0.03(-1.12%)
Apr 29, 2002 2.945 3.045 2.936 3.036 32,178 +0.09(+3.09%)
Apr 26, 2002 2.909 2.972 2.909 2.945 28,603 +0.04(+1.25%)
Apr 25, 2002 2.905 2.909 2.905 2.909 5,225 +0.02(+0.82%)
Apr 24, 2002 2.818 2.885 2.818 2.885 1,650 +0.02(+0.76%)
Apr 23, 2002 2.863 2.863 2.863 2.863 5,775 -0.02(-0.69%)
Apr 22, 2002 2.836 2.885 2.818 2.883 4,125 +0.02(+0.70%)
Apr 19, 2002 2.836 2.881 2.836 2.863 20,627 +0.03(+0.96%)
Apr 18, 2002 2.836 2.836 2.836 2.836 550 -0.04(-1.25%)
Apr 17, 2002 2.872 2.872 2.872 2.872 275 +0.04(+1.26%)
Apr 16, 2002 2.861 2.905 2.818 2.836 9,076 -0.03(-1.00%)
Apr 15, 2002 2.861 2.909 2.861 2.865 7,700 +0.00(+0.13%)
Apr 12, 2002 2.861 2.861 2.801 2.861 7,150 +0.04(+1.55%)
Apr 11, 2002 2.881 2.889 2.818 2.818 31,078 -0.06(-2.21%)
Apr 10, 2002 2.861 2.881 2.861 2.881 38,779 +0.09(+3.26%)
Apr 09, 2002 2.860 2.863 2.772 2.791 8,801 -0.06(-2.23%)
Apr 08, 2002 2.800 2.854 2.765 2.854 9,901 +0.05(+1.95%)
Apr 05, 2002 2.832 2.832 2.800 2.800 1,650 +0.02(+0.72%)
Apr 04, 2002 2.780 2.780 2.780 2.780 275 +0.03(+0.92%)
Apr 03, 2002 2.754 2.763 2.754 2.754 6,875 +0.03(+1.27%)
Apr 02, 2002 2.834 2.836 2.647 2.720 17,602 -0.07(-2.56%)
Apr 01, 2002 2.800 2.800 2.791 2.791 3,850 -0.01(-0.31%)
Mar 29, 2002 2.821 2.836 2.800 2.800 33,278 +0.00(+0.00%)
Mar 28, 2002 2.821 2.836 2.800 2.800 33,278 -0.02(-0.84%)
Mar 27, 2002 2.863 2.863 2.818 2.823 9,626 -0.03(-1.02%)
Mar 26, 2002 2.820 2.852 2.820 2.852 12,376 -0.00(-0.06%)
Mar 25, 2002 2.854 2.854 2.854 2.854 275 +0.02(+0.64%)
Mar 22, 2002 2.836 2.838 2.836 2.836 3,575 -0.01(-0.32%)
Mar 21, 2002 2.827 2.845 2.827 2.845 9,076 +0.03(+0.97%)
Mar 20, 2002 2.871 2.871 2.818 2.818 19,252 +0.00(+0.00%)
Mar 19, 2002 2.800 2.818 2.800 2.818 9,626 +0.02(+0.63%)
Mar 18, 2002 2.836 2.836 2.800 2.800 2,200 -0.07(-2.49%)
Mar 15, 2002 2.845 2.872 2.845 2.872 42,355 +0.02(+0.87%)
Mar 14, 2002 2.847 2.847 2.847 2.847 275 -0.02(-0.57%)
Mar 13, 2002 2.863 2.863 2.863 2.863 0 +0.00(+0.00%)
Mar 12, 2002 2.800 2.863 2.800 2.863 13,476 +0.06(+2.27%)
Mar 11, 2002 2.800 2.800 2.800 2.800 550 -0.06(-2.22%)
Mar 08, 2002 2.843 2.863 2.843 2.863 4,400 +0.06(+2.27%)
Mar 07, 2002 2.871 2.871 2.800 2.800 6,875 -0.02(-0.65%)
Mar 06, 2002 2.800 2.854 2.800 2.818 15,951 -0.03(-0.96%)
Mar 05, 2002 2.800 2.845 2.800 2.845 3,300 -0.02(-0.63%)
Mar 04, 2002 2.836 2.863 2.836 2.863 825 +0.06(+2.27%)
Mar 01, 2002 2.827 2.827 2.800 2.800 825 -0.04(-1.28%)
Feb 28, 2002 2.821 2.841 2.821 2.836 38,504 +0.03(+1.10%)
Feb 27, 2002 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Feb 26, 2002 2.812 2.812 2.805 2.805 5,775 -0.02(-0.57%)
Feb 25, 2002 2.821 2.821 2.821 2.821 3,300 -0.01(-0.32%)
Feb 22, 2002 2.821 2.831 2.821 2.831 9,626 +0.03(+0.91%)
Feb 21, 2002 2.836 2.836 2.800 2.805 24,477 -0.04(-1.41%)
Feb 20, 2002 2.845 2.845 2.845 2.845 0 +0.00(+0.00%)
Feb 19, 2002 2.800 2.845 2.800 2.845 5,775 +0.05(+1.62%)
Feb 18, 2002 2.800 2.800 2.800 2.800 825 +0.00(+0.00%)
Feb 15, 2002 2.800 2.800 2.800 2.800 825 +0.00(+0.00%)
Feb 14, 2002 2.809 2.818 2.800 2.800 107,812 +0.00(+0.00%)
Feb 13, 2002 2.802 2.818 2.800 2.800 73,158 -0.04(-1.28%)
Feb 12, 2002 2.818 2.836 2.818 2.836 10,176 +0.02(+0.65%)
Feb 11, 2002 2.807 2.818 2.791 2.818 123,489 +0.01(+0.39%)
Feb 08, 2002 2.806 2.845 2.806 2.807 1,925 -0.01(-0.39%)
Feb 07, 2002 2.809 2.863 2.805 2.818 66,833 -0.00(-0.06%)
Feb 06, 2002 2.801 2.820 2.801 2.820 4,950 +0.02(+0.64%)
Feb 05, 2002 2.802 2.802 2.802 2.802 550 +0.00(+0.14%)
Feb 04, 2002 2.820 2.820 2.798 2.798 4,125 +0.00(+0.00%)
Feb 01, 2002 2.836 2.836 2.798 2.798 7,975 -0.04(-1.35%)
Jan 31, 2002 2.871 2.871 2.836 2.836 4,400 -0.03(-1.20%)
Jan 30, 2002 2.836 2.871 2.818 2.871 22,277 +0.07(+2.60%)
Jan 29, 2002 2.827 2.834 2.798 2.798 41,254 +0.00(+0.00%)
Jan 28, 2002 2.801 2.827 2.798 2.798 28,603 -0.00(-0.13%)
Jan 25, 2002 2.818 2.818 2.802 2.802 6,600 -0.02(-0.58%)
Jan 24, 2002 2.800 2.818 2.800 2.818 3,300 +0.01(+0.32%)
Jan 23, 2002 2.818 2.818 2.791 2.809 29,153 -0.01(-0.32%)
Jan 22, 2002 2.780 2.818 2.780 2.818 11,551 +0.03(+0.98%)
Jan 21, 2002 2.800 2.800 2.778 2.791 64,907 +0.00(+0.00%)
Jan 18, 2002 2.800 2.800 2.778 2.791 64,907 -0.01(-0.32%)
Jan 17, 2002 2.778 2.818 2.778 2.800 91,310 +0.02(+0.79%)
Jan 16, 2002 2.791 2.791 2.778 2.778 18,152 +0.01(+0.33%)
Jan 15, 2002 2.772 2.812 2.767 2.769 29,428 -0.00(-0.13%)
Jan 14, 2002 2.763 2.772 2.763 2.772 1,650 +0.01(+0.46%)
Jan 11, 2002 2.772 2.772 2.760 2.760 2,750 +0.00(+0.00%)
Jan 10, 2002 2.760 2.769 2.760 2.760 7,700 -0.06(-2.06%)
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.