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 (%)
May 31, 2013 5.994 6.016 5.891 6.016 37,418 +0.01(+0.12%)
May 30, 2013 6.037 6.037 6.008 6.008 0 -0.03(-0.49%)
May 29, 2013 5.916 6.038 5.916 6.038 1,769 +0.00(+0.00%)
May 28, 2013 5.957 6.045 5.949 6.038 27,325 +0.15(+2.62%)
May 24, 2013 5.566 6.023 5.566 5.883 0 -0.05(-0.87%)
May 23, 2013 6.023 6.023 5.736 5.935 0 -0.07(-1.10%)
May 22, 2013 6.060 6.060 6.001 6.001 0 -0.04(-0.73%)
May 21, 2013 6.060 6.060 6.023 6.045 0 +0.06(+0.92%)
May 20, 2013 6.023 6.082 5.990 5.990 0 +0.06(+0.93%)
May 17, 2013 6.030 6.045 5.883 5.935 0 +0.01(+0.25%)
May 16, 2013 6.030 6.045 5.920 5.920 1,886 -0.01(-0.12%)
May 15, 2013 5.994 6.045 5.927 5.927 0 -0.12(-1.94%)
May 13, 2013 6.067 6.067 5.891 6.045 0 +0.05(+0.86%)
May 10, 2013 5.986 6.045 5.964 5.994 0 +0.09(+1.49%)
May 09, 2013 6.023 6.045 5.905 5.905 0 -0.14(-2.31%)
May 08, 2013 5.979 6.045 5.891 6.045 0 +0.02(+0.37%)
May 07, 2013 6.045 6.045 6.023 6.023 0 -0.02(-0.36%)
May 06, 2013 5.979 6.045 5.928 6.045 0 +0.04(+0.61%)
May 03, 2013 5.913 6.008 5.913 6.008 0 +0.10(+1.61%)
May 02, 2013 5.994 6.030 5.745 5.913 0 -0.01(-0.25%)
May 01, 2013 5.994 6.030 5.803 5.928 0 -0.11(-1.82%)
Apr 30, 2013 5.781 6.067 5.781 6.038 0 +0.01(+0.12%)
Apr 29, 2013 5.899 6.060 5.899 6.030 4,954 +0.04(+0.61%)
Apr 26, 2013 6.008 6.038 5.811 5.994 7,520 -0.04(-0.73%)
Apr 25, 2013 5.847 6.067 5.745 6.038 28,484 +0.16(+2.74%)
Apr 24, 2013 5.869 5.972 5.833 5.877 0 -0.05(-0.86%)
Apr 23, 2013 5.796 5.979 5.796 5.928 4,509 +0.09(+1.50%)
Apr 22, 2013 5.972 5.972 5.869 5.840 888 -0.10(-1.72%)
Apr 19, 2013 5.964 5.978 5.862 5.942 90,198 +0.01(+0.12%)
Apr 18, 2013 5.917 6.016 5.750 5.935 1,434 -0.10(-1.70%)
Apr 17, 2013 5.899 6.131 5.884 6.038 1,229 +0.13(+2.12%)
Apr 16, 2013 5.877 5.957 5.877 5.912 4,506 +0.03(+0.49%)
Apr 15, 2013 5.913 5.964 5.877 5.884 5,465 -0.15(-2.55%)
Apr 12, 2013 5.891 6.038 5.877 6.038 5,595 +0.08(+1.35%)
Apr 11, 2013 5.964 6.074 5.942 5.957 5,620 -0.12(-1.93%)
Apr 10, 2013 5.964 6.074 5.950 6.074 1,201 +0.01(+0.12%)
Apr 09, 2013 6.038 6.082 5.928 6.067 6,042 +0.00(+0.00%)
Apr 08, 2013 5.986 6.111 5.877 6.067 1,783 +0.09(+1.47%)
Apr 05, 2013 6.001 6.001 5.891 5.979 11,349 +0.00(+0.00%)
Apr 04, 2013 5.972 6.008 5.964 5.979 7,105 -0.04(-0.61%)
Apr 03, 2013 5.906 6.016 5.906 6.016 2,454 +0.06(+0.98%)
Apr 02, 2013 6.096 6.096 5.884 5.957 13,691 -0.11(-1.81%)
Apr 01, 2013 6.001 6.147 5.884 6.067 3,689 +0.06(+0.97%)
Mar 28, 2013 6.074 6.074 6.008 6.008 4,372 -0.03(-0.48%)
Mar 27, 2013 6.016 6.074 6.016 6.038 819 +0.01(+0.12%)
Mar 26, 2013 6.060 6.060 6.023 6.030 2,629 +0.02(+0.37%)
Mar 25, 2013 6.030 6.060 6.008 6.008 2,976 -0.02(-0.36%)
Mar 22, 2013 6.082 6.147 6.030 6.030 3,099 +0.00(+0.00%)
Mar 21, 2013 6.037 6.111 6.030 6.030 3,026 +0.00(+0.00%)
Mar 20, 2013 6.096 6.147 6.030 6.030 1,570 -0.01(-0.12%)
Mar 19, 2013 5.986 6.352 5.943 6.038 5,827 -0.07(-1.08%)
Mar 18, 2013 6.030 6.330 6.030 6.103 13,351 +0.11(+1.83%)
Mar 15, 2013 6.052 6.074 5.994 5.994 33,517 -0.15(-2.38%)
Mar 14, 2013 6.242 6.242 6.030 6.140 8,735 -0.07(-1.06%)
Mar 13, 2013 6.221 6.477 6.074 6.206 42,892 +0.01(+0.12%)
Mar 12, 2013 6.060 6.294 6.060 6.199 75,385 +0.18(+3.04%)
Mar 11, 2013 5.964 6.155 5.957 6.016 19,094 -0.02(-0.36%)
Mar 08, 2013 6.111 6.111 6.016 6.038 24,531 +0.00(+0.00%)
Mar 07, 2013 6.096 6.096 6.038 6.038 5,467 -0.07(-1.20%)
Mar 06, 2013 6.118 6.140 6.024 6.111 12,899 -0.02(-0.36%)
Mar 05, 2013 6.082 6.206 6.052 6.133 20,309 +0.04(+0.60%)
Mar 04, 2013 5.877 6.111 5.877 6.096 12,873 +0.13(+2.21%)
Mar 01, 2013 5.950 6.286 5.950 5.964 4,910 -0.08(-1.33%)
Feb 28, 2013 6.016 6.169 6.008 6.045 9,939 -0.10(-1.55%)
Feb 27, 2013 5.935 6.140 5.877 6.140 9,811 +0.12(+1.94%)
Feb 26, 2013 6.133 6.155 5.877 6.023 4,445 -0.10(-1.65%)
Feb 25, 2013 6.089 6.184 5.884 6.124 7,430 -0.02(-0.38%)
Feb 22, 2013 6.075 6.206 6.074 6.147 30,739 +0.14(+2.31%)
Feb 21, 2013 6.074 6.125 6.001 6.008 4,033 -0.07(-1.20%)
Feb 20, 2013 6.074 6.140 6.074 6.082 4,495 -0.10(-1.54%)
Feb 19, 2013 6.206 6.301 6.111 6.177 9,760 +0.04(+0.72%)
Feb 15, 2013 5.928 6.147 5.920 6.133 4,639 -0.03(-0.43%)
Feb 14, 2013 6.133 6.199 6.133 6.159 9,433 -0.05(-0.87%)
Feb 13, 2013 6.155 6.257 6.111 6.213 15,652 +0.10(+1.56%)
Feb 12, 2013 6.367 6.367 6.038 6.118 16,096 -0.10(-1.65%)
Feb 11, 2013 6.543 6.578 6.045 6.221 48,171 +0.08(+1.31%)
Feb 08, 2013 5.847 6.579 5.518 6.140 66,436 +0.07(+1.08%)
Feb 07, 2013 6.433 6.586 6.030 6.074 17,422 -0.44(-6.74%)
Feb 06, 2013 6.074 6.586 6.074 6.513 30,108 +0.45(+7.49%)
Feb 04, 2013 6.147 6.147 6.038 6.060 35,362 -0.06(-0.96%)
Feb 01, 2013 5.885 6.118 5.848 6.118 6,576 +0.12(+2.07%)
Jan 31, 2013 5.732 6.096 5.608 5.994 38,438 +0.31(+5.38%)
Jan 30, 2013 5.498 5.797 5.498 5.688 42,855 -0.14(-2.38%)
Jan 29, 2013 5.783 5.980 5.783 5.826 12,199 +0.04(+0.76%)
Jan 28, 2013 5.666 6.125 5.550 5.783 67,168 +0.09(+1.67%)
Jan 25, 2013 5.622 5.688 5.433 5.688 97,605 +0.05(+0.91%)
Jan 24, 2013 5.382 5.688 5.382 5.637 40,177 +0.30(+5.60%)
Jan 23, 2013 5.389 5.498 5.112 5.338 43,851 -0.08(-1.48%)
Jan 22, 2013 5.287 5.549 5.287 5.418 54,406 +0.15(+2.77%)
Jan 18, 2013 5.141 5.272 5.141 5.272 3,701 +0.09(+1.83%)
Jan 17, 2013 5.247 5.247 5.177 5.177 5,149 -0.03(-0.56%)
Jan 16, 2013 5.250 5.272 5.170 5.207 10,375 -0.02(-0.42%)
Jan 15, 2013 5.177 5.228 5.177 5.228 7,679 +0.04(+0.70%)
Jan 14, 2013 5.214 5.287 5.192 5.192 31,772 -0.09(-1.79%)
Jan 11, 2013 5.185 5.287 5.185 5.287 9,401 +0.11(+2.11%)
Jan 10, 2013 5.214 5.242 5.177 5.177 14,416 -0.01(-0.14%)
Jan 09, 2013 5.236 5.236 5.170 5.185 5,176 -0.09(-1.66%)
Jan 08, 2013 5.279 5.279 4.959 5.272 13,452 -0.01(-0.14%)
Jan 07, 2013 5.141 5.287 5.141 5.279 7,573 +0.11(+2.12%)
Jan 04, 2013 5.039 5.287 5.039 5.170 19,940 +0.17(+3.35%)
Jan 03, 2013 5.045 5.045 5.002 5.002 2,742 -0.05(-1.04%)
Jan 02, 2013 5.024 5.322 4.886 5.055 13,836 -0.01(-0.12%)
Dec 31, 2012 4.944 5.061 4.944 5.061 2,202 +0.20(+4.18%)
Dec 28, 2012 5.046 5.061 4.813 4.858 1,689 -0.20(-4.01%)
Dec 27, 2012 4.973 5.061 4.844 5.061 2,521 +0.00(+0.00%)
Dec 26, 2012 4.864 5.061 4.764 5.061 14,234 +0.16(+3.18%)
Dec 24, 2012 4.871 4.922 4.733 4.905 4,218 +0.03(+0.69%)
Dec 21, 2012 4.827 4.871 4.827 4.871 11,631 -0.04(-0.74%)
Dec 20, 2012 4.733 4.908 4.733 4.908 31,014 +0.23(+4.93%)
Dec 19, 2012 4.609 4.842 4.609 4.677 2,671 -0.11(-2.23%)
Dec 18, 2012 4.674 4.922 4.674 4.784 9,178 +0.12(+2.50%)
Dec 17, 2012 4.477 4.667 4.477 4.667 25,641 +0.11(+2.40%)
Dec 14, 2012 4.558 4.558 4.404 4.558 12,251 +0.14(+3.14%)
Dec 13, 2012 4.448 4.455 4.404 4.419 9,873 -0.08(-1.78%)
Dec 12, 2012 4.302 4.499 4.302 4.499 12,876 +0.16(+3.70%)
Dec 11, 2012 4.353 4.353 4.339 4.339 1,308 +0.05(+1.19%)
Dec 10, 2012 4.266 4.346 4.229 4.288 11,849 +0.02(+0.51%)
Dec 06, 2012 4.266 4.266 4.266 4.266 0 -0.07(-1.68%)
Dec 05, 2012 4.375 4.448 4.339 4.339 9,146 -0.09(-2.14%)
Dec 04, 2012 4.485 4.485 4.222 4.434 21,547 -0.15(-3.18%)
Nov 30, 2012 4.332 4.594 4.332 4.579 16,867 +0.28(+6.44%)
Nov 29, 2012 4.273 4.332 4.266 4.302 3,839 +0.00(+0.00%)
Nov 28, 2012 4.332 4.332 4.302 4.302 1,604 -0.03(-0.67%)
Nov 27, 2012 4.332 4.339 4.324 4.332 3,861 +0.00(+0.00%)
Nov 26, 2012 4.302 4.332 4.280 4.332 10,540 +0.09(+2.06%)
Nov 23, 2012 4.237 4.244 4.237 4.244 2,451 -0.06(-1.36%)
Nov 20, 2012 4.302 4.302 4.302 4.302 0 +0.07(+1.72%)
Nov 19, 2012 4.339 4.339 4.229 4.229 3,030 +0.02(+0.52%)
Nov 16, 2012 4.339 4.368 4.208 4.208 3,880 -0.09(-2.04%)
Nov 15, 2012 4.266 4.332 4.259 4.295 4,371 -0.15(-3.28%)
Nov 14, 2012 4.375 4.441 4.375 4.441 411 +0.02(+0.49%)
Nov 13, 2012 4.507 4.507 4.419 4.419 2,742 +0.01(+0.17%)
Nov 08, 2012 4.412 4.412 4.412 4.412 0 +0.00(+0.00%)
Nov 07, 2012 4.521 4.521 4.412 4.412 3,230 -0.11(-2.42%)
Nov 06, 2012 4.528 4.594 4.521 4.521 770 -0.07(-1.48%)
Nov 05, 2012 4.594 4.594 4.589 4.589 588 -0.00(-0.11%)
Nov 02, 2012 4.521 4.594 4.521 4.594 2,608 +0.12(+2.60%)
Nov 01, 2012 4.477 4.499 4.375 4.477 16,345 -0.04(-0.97%)
Oct 31, 2012 4.412 4.558 4.412 4.521 11,010 +0.18(+4.20%)
Oct 25, 2012 4.295 4.339 4.339 4.339 1,782 -0.07(-1.65%)
Oct 24, 2012 4.397 4.412 4.397 4.412 547 +0.04(+0.82%)
Oct 23, 2012 4.310 4.376 4.310 4.376 5,800 +0.06(+1.36%)
Oct 19, 2012 4.332 4.332 4.317 4.317 3,976 +0.01(+0.17%)
Oct 18, 2012 4.302 4.317 4.302 4.310 1,371 -0.10(-2.31%)
Oct 17, 2012 4.317 4.412 4.310 4.412 6,350 +0.10(+2.37%)
Oct 15, 2012 4.302 4.310 4.310 4.310 685 -0.10(-2.31%)
Oct 12, 2012 4.310 4.412 4.193 4.412 4,951 +0.05(+1.17%)
Oct 11, 2012 4.361 4.361 4.361 4.361 20,156 -0.01(-0.17%)
Oct 10, 2012 4.375 4.375 4.310 4.368 899 -0.01(-0.17%)
Oct 09, 2012 4.377 4.383 4.375 4.375 1,843 +0.07(+1.52%)
Oct 06, 2012 4.310 4.310 4.310 0 +0.00(+0.00%)
Oct 05, 2012 4.310 4.310 4.310 4.310 137 -0.01(-0.17%)
Oct 04, 2012 4.339 4.339 4.317 4.317 274 +0.00(+0.00%)
Oct 03, 2012 4.317 4.317 4.317 4.317 685 +0.04(+0.85%)
Oct 02, 2012 4.412 4.412 4.280 4.280 1,526 -0.11(-2.49%)
Oct 01, 2012 4.375 4.412 4.368 4.390 11,711 +0.01(+0.33%)
Sep 28, 2012 4.229 4.404 4.208 4.375 20,241 +0.18(+4.17%)
Sep 27, 2012 4.200 4.200 4.200 4.200 1,241 -0.04(-0.86%)
Sep 26, 2012 4.244 4.244 4.229 4.237 2,194 -0.04(-0.85%)
Sep 25, 2012 4.273 4.273 4.273 4.273 360 +0.04(+1.03%)
Sep 24, 2012 4.273 4.404 4.229 4.229 2,216 -0.01(-0.34%)
Sep 21, 2012 4.317 4.317 4.244 4.244 5,946 -0.16(-3.64%)
Sep 20, 2012 4.346 4.404 4.302 4.404 3,960 +0.11(+2.55%)
Sep 19, 2012 4.346 4.412 4.280 4.295 15,146 +0.01(+0.34%)
Sep 18, 2012 4.324 4.324 4.280 4.280 822 -0.06(-1.34%)
Sep 17, 2012 4.332 4.339 4.229 4.339 3,318 +0.07(+1.71%)
Sep 14, 2012 4.229 4.266 4.229 4.266 822 +0.03(+0.69%)
Sep 13, 2012 4.229 4.251 4.229 4.237 2,476 -0.14(-3.17%)
Sep 12, 2012 4.266 4.419 4.266 4.375 4,045 +0.09(+2.04%)
Sep 11, 2012 4.222 4.419 4.200 4.288 9,770 +0.04(+0.86%)
Sep 10, 2012 4.251 4.251 4.251 4.251 274 -0.07(-1.52%)
Sep 07, 2012 4.288 4.346 4.229 4.317 10,777 +0.00(+0.00%)
Sep 06, 2012 4.425 4.426 4.302 4.317 9,256 -0.07(-1.50%)
Sep 05, 2012 4.266 4.455 4.266 4.383 32,417 +0.13(+3.09%)
Sep 04, 2012 4.295 4.295 4.251 4.251 15,549 +0.01(+0.34%)
Aug 31, 2012 4.237 4.302 4.237 4.237 990 +0.01(+0.17%)
Aug 30, 2012 4.273 4.273 4.229 4.229 411 -0.01(-0.34%)
Aug 29, 2012 4.193 4.367 4.193 4.244 37,009 +0.09(+2.28%)
Aug 24, 2012 4.084 4.149 4.149 4.149 1,645 +0.07(+1.61%)
Aug 23, 2012 4.142 4.222 4.040 4.084 13,177 +0.00(+0.00%)
Aug 21, 2012 4.178 4.084 4.084 4.084 3,976 -0.07(-1.75%)
Aug 20, 2012 4.178 4.186 4.157 4.157 8,159 +0.04(+0.88%)
Aug 17, 2012 4.120 4.120 4.120 4.120 1,371 +0.00(+0.00%)
Aug 16, 2012 4.120 4.120 4.120 4.120 137 +0.07(+1.80%)
Aug 15, 2012 3.901 4.047 3.901 4.047 17,108 +0.11(+2.78%)
Aug 14, 2012 3.909 3.938 3.901 3.938 13,868 +0.07(+1.89%)
Aug 11, 2012 3.865 3.865 3.865 0 +0.00(+0.00%)
Aug 10, 2012 3.865 3.865 3.799 3.865 8,101 +0.00(+0.00%)
Aug 09, 2012 3.828 3.930 3.755 3.865 15,064 +0.04(+0.95%)
Aug 08, 2012 3.858 3.865 3.799 3.828 10,621 +0.00(+0.00%)
Aug 07, 2012 3.828 3.850 3.828 3.828 2,486 -0.18(-4.55%)
Aug 06, 2012 3.989 4.011 3.989 4.011 2,617 +0.25(+6.59%)
Aug 03, 2012 3.821 3.945 3.763 3.763 6,059 -0.07(-1.71%)
Aug 02, 2012 3.806 3.938 3.806 3.828 3,465 -0.07(-1.87%)
Aug 01, 2012 3.814 3.901 3.792 3.901 6,788 +0.12(+3.28%)
Jul 31, 2012 3.770 3.792 3.770 3.777 411 +0.11(+2.98%)
Jul 30, 2012 3.515 3.806 3.486 3.668 1,371 -0.16(-4.18%)
Jul 27, 2012 3.828 3.828 3.806 3.828 2,251 -0.00(-0.01%)
Jul 26, 2012 3.879 3.879 3.828 3.828 548 -0.03(-0.76%)
Jul 25, 2012 3.668 3.901 3.508 3.858 8,729 +0.25(+6.89%)
Jul 24, 2012 3.559 3.609 3.559 3.609 1,596 +0.03(+0.79%)
Jul 19, 2012 3.617 3.580 3.580 3.580 2,879 +0.06(+1.66%)
Jul 18, 2012 3.661 3.661 3.522 3.522 397 -0.15(-3.98%)
Jul 17, 2012 3.675 3.675 3.505 3.668 3,908 -0.01(-0.20%)
Jul 14, 2012 3.675 3.675 3.675 0 +0.00(+0.00%)
Jul 13, 2012 3.639 3.697 3.610 3.675 14,261 +0.07(+1.82%)
Jul 12, 2012 3.500 3.610 3.486 3.610 6,094 -0.06(-1.59%)
Jul 11, 2012 3.617 3.668 3.617 3.668 7,679 -0.01(-0.30%)
Jul 10, 2012 3.537 3.679 3.537 3.679 5,555 -0.08(-2.04%)
Jul 06, 2012 3.719 3.755 3.755 3.755 274 +0.02(+0.63%)
Jul 05, 2012 3.828 3.828 3.732 3.732 619 -0.10(-2.51%)
Jul 03, 2012 3.653 3.828 3.653 3.828 4,396 +0.18(+4.79%)
Jul 02, 2012 3.639 3.653 3.464 3.653 10,173 -0.03(-0.79%)
Jun 29, 2012 3.617 3.683 3.522 3.683 14,124 +0.01(+0.40%)
Jun 28, 2012 3.631 3.668 3.478 3.668 14,183 +0.07(+1.82%)
Jun 26, 2012 3.602 3.602 3.602 3.602 274 -0.04(-1.20%)
Jun 25, 2012 3.573 3.646 3.573 3.646 5,211 +0.11(+3.07%)
Jun 22, 2012 3.464 3.537 3.464 3.537 12,616 +0.00(+0.02%)
Jun 20, 2012 3.537 3.537 3.537 3.537 0 -0.04(-1.02%)
Jun 19, 2012 3.573 3.631 3.573 3.573 2,434 +0.00(+0.00%)
Jun 18, 2012 3.602 3.602 3.464 3.573 3,968 -0.07(-1.80%)
Jun 15, 2012 3.639 3.639 3.639 3.639 325 +0.18(+5.05%)
Jun 14, 2012 3.566 3.566 3.464 3.464 1,782 -0.11(-3.06%)
Jun 11, 2012 3.602 3.573 3.573 3.573 1,097 -0.07(-2.00%)
Jun 08, 2012 3.508 3.646 3.354 3.646 21,394 +0.16(+4.60%)
Jun 07, 2012 3.627 3.646 3.471 3.486 1,919 -0.04(-1.24%)
Jun 06, 2012 3.624 3.624 3.529 3.529 2,468 -0.08(-2.22%)
Jun 05, 2012 3.602 3.610 3.566 3.610 1,559 +0.05(+1.43%)
Jun 04, 2012 3.559 3.559 3.559 3.559 15,496 -0.04(-1.21%)
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.