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 UNCHANGED
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 30, 2003 3.727 3.741 3.709 3.718 15,676 -0.01(-0.34%)
Apr 29, 2003 3.763 3.763 3.681 3.730 38,229 -0.04(-1.11%)
Apr 28, 2003 3.734 3.841 3.734 3.772 81,409 +0.05(+1.22%)
Apr 25, 2003 3.707 3.727 3.701 3.727 6,050 +0.02(+0.54%)
Apr 24, 2003 3.778 3.816 3.707 3.707 12,651 -0.07(-1.88%)
Apr 23, 2003 3.745 3.778 3.745 3.778 8,250 +0.05(+1.27%)
Apr 22, 2003 3.770 3.772 3.727 3.730 4,675 -0.03(-0.92%)
Apr 21, 2003 3.743 3.770 3.743 3.765 12,101 +0.06(+1.52%)
Apr 17, 2003 3.745 3.770 3.709 3.709 11,276 -0.03(-0.87%)
Apr 16, 2003 3.681 3.741 3.680 3.741 39,604 +0.07(+1.98%)
Apr 15, 2003 3.690 3.752 3.669 3.669 21,177 -0.02(-0.59%)
Apr 14, 2003 3.650 3.743 3.650 3.690 18,977 +0.06(+1.55%)
Apr 11, 2003 3.509 3.636 3.509 3.634 24,202 +0.15(+4.39%)
Apr 10, 2003 3.469 3.505 3.469 3.481 14,301 +0.00(+0.00%)
Apr 09, 2003 3.481 3.481 3.481 3.481 1,650 +0.01(+0.16%)
Apr 08, 2003 3.476 3.476 3.476 3.476 1,100 -0.01(-0.16%)
Apr 07, 2003 3.494 3.500 3.481 3.481 10,176 -0.01(-0.26%)
Apr 04, 2003 3.472 3.490 3.472 3.490 2,750 +0.02(+0.52%)
Apr 03, 2003 3.490 3.490 3.472 3.472 1,375 -0.02(-0.62%)
Apr 02, 2003 3.547 3.547 3.469 3.494 12,101 -0.08(-2.18%)
Apr 01, 2003 3.490 3.572 3.481 3.572 8,526 +0.11(+3.20%)
Mar 31, 2003 3.461 3.461 3.461 3.461 324 +0.03(+0.74%)
Mar 28, 2003 3.436 3.436 3.427 3.436 27,503 +0.01(+0.27%)
Mar 27, 2003 3.461 3.476 3.427 3.427 14,301 -0.05(-1.41%)
Mar 26, 2003 3.478 3.485 3.454 3.476 25,303 +0.03(+0.84%)
Mar 25, 2003 3.500 3.500 3.447 3.447 16,226 -0.05(-1.51%)
Mar 24, 2003 3.481 3.518 3.481 3.500 44,005 +0.01(+0.26%)
Mar 21, 2003 3.458 3.518 3.454 3.490 54,731 +0.03(+0.89%)
Mar 20, 2003 3.463 3.463 3.460 3.460 1,100 -0.01(-0.37%)
Mar 19, 2003 3.478 3.478 3.450 3.472 3,850 +0.00(+0.00%)
Mar 18, 2003 3.461 3.483 3.461 3.472 88,010 +0.01(+0.21%)
Mar 17, 2003 3.465 3.465 3.454 3.465 2,475 +0.01(+0.32%)
Mar 14, 2003 3.454 3.463 3.445 3.454 4,950 -0.01(-0.31%)
Mar 13, 2003 3.472 3.472 3.453 3.465 6,600 +0.00(+0.10%)
Mar 12, 2003 3.460 3.461 3.460 3.461 2,475 -0.01(-0.31%)
Mar 11, 2003 3.456 3.472 3.456 3.472 3,575 +0.00(+0.10%)
Mar 10, 2003 3.443 3.476 3.443 3.469 3,850 +0.03(+0.95%)
Mar 07, 2003 3.418 3.439 3.418 3.436 5,225 -0.01(-0.42%)
Mar 06, 2003 3.454 3.454 3.441 3.450 12,926 -0.00(-0.11%)
Mar 05, 2003 3.454 3.454 3.454 3.454 275 -0.00(-0.05%)
Mar 04, 2003 3.467 3.470 3.454 3.456 3,575 -0.01(-0.37%)
Mar 03, 2003 3.472 3.472 3.460 3.469 1,925 -0.00(-0.10%)
Feb 28, 2003 3.454 3.472 3.447 3.472 20,627 +0.02(+0.63%)
Feb 27, 2003 3.454 3.454 3.450 3.450 1,650 -0.00(-0.05%)
Feb 26, 2003 3.454 3.454 3.452 3.452 550 -0.00(-0.05%)
Feb 25, 2003 3.463 3.465 3.454 3.454 4,400 -0.01(-0.26%)
Feb 24, 2003 3.461 3.463 3.454 3.463 4,400 +0.00(+0.10%)
Feb 21, 2003 3.460 3.460 3.460 3.460 275 +0.02(+0.69%)
Feb 20, 2003 3.472 3.472 3.420 3.436 9,901 -0.02(-0.58%)
Feb 19, 2003 3.456 3.490 3.454 3.456 16,226 +0.00(+0.05%)
Feb 18, 2003 3.345 3.454 3.345 3.454 49,230 +0.12(+3.66%)
Feb 14, 2003 3.323 3.336 3.311 3.332 55,556 -0.01(-0.37%)
Feb 13, 2003 3.292 3.345 3.292 3.345 73,983 +0.05(+1.48%)
Feb 12, 2003 3.374 3.374 3.291 3.296 14,851 -0.08(-2.32%)
Feb 11, 2003 3.427 3.432 3.374 3.374 119,364 -0.05(-1.33%)
Feb 10, 2003 3.436 3.436 3.418 3.420 41,805 -0.03(-0.79%)
Feb 07, 2003 3.472 3.472 3.429 3.447 2,475 -0.02(-0.68%)
Feb 06, 2003 3.420 3.470 3.401 3.470 57,481 +0.05(+1.43%)
Feb 05, 2003 3.452 3.452 3.420 3.421 9,076 -0.02(-0.69%)
Feb 04, 2003 3.392 3.445 3.390 3.445 246,979 +0.05(+1.34%)
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.