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 )

26.24 +0.34 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2005 4.255 4.255 4.200 4.204 1,924 -0.02(-0.52%)
Apr 28, 2005 4.237 4.247 4.226 4.226 1,924 -0.04(-0.98%)
Apr 27, 2005 4.147 4.267 4.146 4.267 19,186 +0.12(+2.91%)
Apr 26, 2005 4.138 4.147 4.138 4.147 1,649 -0.00(-0.06%)
Apr 25, 2005 4.173 4.173 4.149 4.149 549 +0.06(+1.38%)
Apr 22, 2005 4.135 4.135 4.093 4.093 7,586 -0.02(-0.40%)
Apr 21, 2005 4.120 4.120 4.109 4.109 1,649 +0.01(+0.22%)
Apr 20, 2005 4.091 4.149 4.091 4.100 2,304 -0.04(-0.88%)
Apr 19, 2005 4.091 4.137 4.091 4.137 4,707 +0.07(+1.74%)
Apr 18, 2005 4.064 4.066 4.060 4.066 3,024 +0.02(+0.40%)
Apr 15, 2005 4.050 4.050 4.049 4.049 3,310 +0.00(+0.00%)
Apr 14, 2005 4.049 4.049 4.049 4.049 1,374 +0.00(+0.00%)
Apr 13, 2005 4.049 4.049 4.049 4.049 654 -0.01(-0.21%)
Apr 12, 2005 4.058 4.058 4.058 4.058 893 -0.03(-0.77%)
Apr 11, 2005 4.046 4.089 4.046 4.089 824 +0.05(+1.12%)
Apr 08, 2005 4.027 4.069 4.027 4.044 14,184 +0.03(+0.82%)
Apr 07, 2005 4.013 4.018 4.009 4.011 9,971 +0.00(+0.05%)
Apr 06, 2005 4.018 4.020 4.009 4.009 10,449 +0.01(+0.14%)
Apr 05, 2005 4.004 4.004 4.002 4.004 2,683 -0.03(-0.81%)
Apr 04, 2005 4.009 4.037 4.000 4.037 2,199 +0.00(+0.00%)
Apr 01, 2005 4.031 4.037 4.031 4.037 549 +0.02(+0.41%)
Mar 31, 2005 4.018 4.027 4.018 4.020 3,849 -0.01(-0.27%)
Mar 30, 2005 3.989 4.031 3.989 4.031 2,199 +0.05(+1.28%)
Mar 29, 2005 4.029 4.040 3.980 3.980 11,722 -0.05(-1.18%)
Mar 28, 2005 4.055 4.064 4.027 4.028 2,474 -0.08(-1.92%)
Mar 24, 2005 4.144 4.144 4.106 4.106 1,924 -0.10(-2.28%)
Mar 23, 2005 4.198 4.226 4.184 4.202 21,726 -0.00(-0.00%)
Mar 22, 2005 4.206 4.206 4.202 4.202 3,299 +0.00(+0.05%)
Mar 21, 2005 4.200 4.200 4.200 4.200 3,849 +0.00(+0.00%)
Mar 18, 2005 4.200 4.229 4.200 4.200 6,599 -0.04(-0.86%)
Mar 17, 2005 4.226 4.237 4.218 4.237 2,994 +0.01(+0.17%)
Mar 16, 2005 4.209 4.237 4.209 4.229 8,937 -0.03(-0.60%)
Mar 15, 2005 4.253 4.257 4.247 4.255 115,083 +0.00(+0.00%)
Mar 14, 2005 4.261 4.261 4.253 4.255 1,787 +0.00(+0.00%)
Mar 11, 2005 4.255 4.264 4.242 4.255 4,207 +0.03(+0.65%)
Mar 10, 2005 4.246 4.255 4.227 4.227 10,862 +0.00(+0.00%)
Mar 09, 2005 4.227 4.227 4.227 4.227 8,799 -0.01(-0.34%)
Mar 08, 2005 4.237 4.247 4.237 4.242 33,273 -0.01(-0.30%)
Mar 07, 2005 4.257 4.257 4.255 4.255 549 +0.02(+0.43%)
Mar 04, 2005 4.237 4.237 4.237 4.237 0 +0.00(+0.00%)
Mar 03, 2005 4.237 4.237 4.237 4.237 0 +0.00(+0.00%)
Mar 02, 2005 4.227 4.250 4.227 4.237 19,524 -0.01(-0.21%)
Mar 01, 2005 4.237 4.262 4.237 4.246 30,136 +0.01(+0.21%)
Feb 28, 2005 4.237 4.240 4.229 4.237 53,141 -0.00(-0.04%)
Feb 25, 2005 4.240 4.240 4.238 4.238 1,374 -0.01(-0.17%)
Feb 24, 2005 4.235 4.247 4.229 4.246 8,530 -0.00(-0.04%)
Feb 23, 2005 4.282 4.282 4.242 4.247 1,924 -0.06(-1.43%)
Feb 22, 2005 4.289 4.364 4.289 4.309 7,837 +0.02(+0.47%)
Feb 18, 2005 4.275 4.289 4.275 4.289 3,437 -0.01(-0.25%)
Feb 17, 2005 4.317 4.317 4.298 4.300 1,649 -0.02(-0.42%)
Feb 16, 2005 4.237 4.318 4.237 4.318 12,649 +0.07(+1.71%)
Feb 15, 2005 4.295 4.295 4.246 4.246 824 -0.12(-2.71%)
Feb 14, 2005 4.364 4.364 4.364 4.364 0 +0.00(+0.00%)
Feb 11, 2005 4.307 4.364 4.307 4.364 3,849 +0.05(+1.27%)
Feb 10, 2005 4.318 4.318 4.291 4.309 4,809 +0.02(+0.42%)
Feb 09, 2005 4.318 4.318 4.289 4.291 4,127 +0.02(+0.43%)
Feb 08, 2005 4.273 4.273 4.273 4.273 19,180 +0.00(+0.00%)
Feb 07, 2005 4.273 4.273 4.234 4.273 8,829 +0.00(+0.00%)
Feb 04, 2005 4.257 4.273 4.257 4.273 7,424 +0.01(+0.29%)
Feb 03, 2005 4.273 4.273 4.260 4.260 1,787 +0.00(+0.05%)
Feb 02, 2005 4.258 4.258 4.258 4.258 274 -0.01(-0.34%)
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.