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 )

24.75 +0.35 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2016 11.76 11.76 11.59 11.71 12,448 +0.06(+0.54%)
May 27, 2016 11.64 11.65 11.65 11.65 5,755 -0.08(-0.67%)
May 26, 2016 11.62 11.73 11.62 11.73 2,689 +0.16(+1.42%)
May 25, 2016 11.56 11.56 11.56 11.56 494 +0.03(+0.27%)
May 24, 2016 11.49 11.55 11.38 11.53 9,677 +0.12(+1.03%)
May 23, 2016 11.46 11.72 11.34 11.42 40,862 -0.05(-0.48%)
May 20, 2016 11.32 11.47 11.26 11.47 14,437 +0.21(+1.89%)
May 19, 2016 11.10 11.26 11.10 11.26 3,066 +0.16(+1.40%)
May 18, 2016 11.10 11.10 11.10 11.10 2,756 +0.05(+0.50%)
May 17, 2016 11.10 11.14 11.04 11.05 2,655 -0.04(-0.33%)
May 16, 2016 11.07 11.08 10.99 11.08 4,045 +0.02(+0.19%)
May 13, 2016 11.00 11.06 10.99 11.06 4,274 +0.08(+0.71%)
May 12, 2016 10.99 11.03 10.99 10.99 17,059 -0.07(-0.64%)
May 11, 2016 11.06 11.06 11.00 11.06 10,333 +0.01(+0.07%)
May 10, 2016 11.16 11.16 10.96 11.05 8,982 +0.02(+0.14%)
May 09, 2016 10.96 11.08 10.96 11.03 8,776 +0.06(+0.57%)
May 06, 2016 10.86 10.98 10.85 10.97 2,991 +0.09(+0.86%)
May 05, 2016 10.89 10.89 10.75 10.88 4,681 -0.01(-0.07%)
May 04, 2016 11.04 11.04 10.69 10.89 9,233 +0.08(+0.71%)
May 03, 2016 10.99 11.04 10.80 10.81 10,489 -0.09(-0.85%)
May 02, 2016 10.74 11.19 10.53 10.90 18,428 +0.16(+1.45%)
Apr 29, 2016 10.61 10.75 10.61 10.75 15,060 +0.02(+0.22%)
Apr 28, 2016 10.51 10.77 10.50 10.72 10,560 +0.25(+2.42%)
Apr 27, 2016 10.54 10.54 10.30 10.47 41,123 -0.01(-0.12%)
Apr 26, 2016 10.44 10.50 10.38 10.48 14,757 -0.01(-0.07%)
Apr 25, 2016 10.22 10.49 10.22 10.49 18,732 +0.33(+3.21%)
Apr 22, 2016 10.22 10.22 10.16 10.16 3,064 +0.05(+0.54%)
Apr 21, 2016 10.08 10.11 10.06 10.11 13,399 +0.02(+0.23%)
Apr 20, 2016 10.07 10.08 10.07 10.08 3,967 -0.07(-0.69%)
Apr 19, 2016 10.03 10.21 9.921 10.15 6,137 +0.11(+1.08%)
Apr 18, 2016 10.20 10.22 10.04 10.05 1,009 +0.01(+0.08%)
Apr 15, 2016 10.19 10.22 10.04 10.04 6,830 -0.09(-0.92%)
Apr 14, 2016 10.14 10.15 10.12 10.13 2,433 -0.01(-0.06%)
Apr 13, 2016 9.991 10.14 9.991 10.14 7,265 +0.15(+1.46%)
Apr 12, 2016 10.10 10.17 9.991 9.991 1,929 -0.22(-2.13%)
Apr 11, 2016 9.968 10.26 9.968 10.21 5,044 +0.18(+1.78%)
Apr 08, 2016 10.01 10.22 9.952 10.03 1,131 +0.09(+0.94%)
Apr 07, 2016 10.15 10.15 9.836 9.937 2,509 +0.01(+0.12%)
Apr 06, 2016 10.08 10.08 9.571 9.925 22,264 -0.27(-2.63%)
Apr 05, 2016 10.06 10.19 9.929 10.19 995 +0.05(+0.46%)
Apr 04, 2016 10.11 10.32 9.999 10.15 21,316 +0.17(+1.71%)
Apr 01, 2016 9.864 10.10 9.843 9.975 24,015 +0.15(+1.50%)
Mar 31, 2016 9.937 9.937 9.804 9.828 1,257 +0.12(+1.28%)
Mar 30, 2016 9.991 9.991 9.574 9.703 5,372 -0.12(-1.27%)
Mar 29, 2016 9.797 10.02 9.797 9.828 1,844 +0.05(+0.47%)
Mar 28, 2016 9.952 9.952 9.719 9.781 2,321 -0.04(-0.39%)
Mar 24, 2016 9.968 9.820 9.820 9.820 2,958 -0.20(-2.02%)
Mar 23, 2016 10.06 10.06 10.02 10.02 654 -0.07(-0.69%)
Mar 22, 2016 10.09 10.09 10.09 10.09 1,223 +0.00(+0.00%)
Mar 21, 2016 9.819 10.09 9.756 10.09 7,174 +0.16(+1.64%)
Mar 18, 2016 9.758 9.983 9.727 9.929 17,838 +0.13(+1.35%)
Mar 17, 2016 9.797 9.797 9.797 9.797 595 +0.01(+0.08%)
Mar 16, 2016 9.734 9.789 9.734 9.789 965 +0.06(+0.64%)
Mar 15, 2016 9.797 9.797 9.719 9.727 10,730 +0.01(+0.08%)
Mar 14, 2016 9.774 9.774 9.719 9.719 5,770 -0.08(-0.79%)
Mar 09, 2016 9.797 9.797 9.797 9.797 38 -0.06(-0.63%)
Mar 08, 2016 9.851 9.867 9.843 9.859 1,520 +0.24(+2.51%)
Mar 07, 2016 9.680 9.758 9.594 9.618 4,461 +0.00(+0.00%)
Mar 04, 2016 9.563 9.703 9.563 9.618 10,433 +0.13(+1.39%)
Mar 03, 2016 9.594 9.703 9.486 9.486 20,492 -0.12(-1.29%)
Mar 02, 2016 9.548 9.719 9.548 9.610 3,112 -0.09(-0.88%)
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.