Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Timberland Bancorp (NQ: TSBK )

24.40 -0.11 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	7.545	7.887	7.545	7.621	5,611	-0.15(-1.96%)
Jun 29, 2015	7.834	7.872	7.712	7.773	1,881	-0.09(-1.15%)
Jun 25, 2015	7.887	7.863	7.863	7.863	173	+0.03(+0.38%)
Jun 24, 2015	7.720	7.720	7.697	7.834	78,655	+0.13(+1.68%)
Jun 23, 2015	7.735	7.742	7.704	7.704	6,238	-0.02(-0.30%)
Jun 22, 2015	7.738	7.796	7.712	7.727	14,951	-0.08(-1.07%)
Jun 19, 2015	7.811	7.872	7.682	7.811	17,929	-0.02(-0.29%)
Jun 18, 2015	7.917	7.978	7.625	7.834	13,527	-0.13(-1.62%)
Jun 17, 2015	8.123	8.123	7.796	7.963	7,892	-0.06(-0.76%)
Jun 16, 2015	7.978	8.024	7.978	8.024	8,194	+0.05(+0.67%)
Jun 12, 2015	8.024	7.971	7.971	7.971	53	+0.12(+1.55%)
Jun 11, 2015	8.047	8.047	7.849	7.849	1,583	-0.10(-1.24%)
Jun 10, 2015	8.062	8.085	7.948	7.948	25,300	+0.12(+1.55%)
Jun 09, 2015	7.682	7.933	7.682	7.826	13,416	-0.26(-3.19%)
Jun 08, 2015	8.009	8.100	7.963	8.085	9,873	+0.17(+2.10%)
Jun 05, 2015	7.902	7.918	7.834	7.918	14,301	-0.02(-0.27%)
Jun 04, 2015	7.682	7.983	7.666	7.940	5,899	+0.47(+6.31%)
Jun 03, 2015	7.925	7.925	7.469	7.469	5,271	-0.55(-6.83%)
Jun 02, 2015	7.993	8.031	7.812	8.016	1,618	-0.02(-0.28%)
Jun 01, 2015	7.894	8.039	7.894	8.039	2,202	+0.17(+2.22%)
May 29, 2015	7.767	7.864	7.767	7.864	1,139	-0.14(-1.80%)
May 28, 2015	7.765	8.031	7.644	8.009	10,484	+0.33(+4.26%)
May 27, 2015	7.682	7.834	7.682	7.682	1,885	-0.06(-0.79%)
May 26, 2015	7.758	7.758	7.712	7.742	16,615	+0.13(+1.70%)
May 22, 2015	7.598	7.613	7.613	7.613	7,363	-0.22(-2.82%)
May 21, 2015	7.834	7.834	7.796	7.834	2,444	+0.00(+0.00%)
May 20, 2015	8.092	8.092	7.834	7.834	510	-0.29(-3.56%)
May 19, 2015	8.069	8.130	8.069	8.123	728	+0.12(+1.49%)
May 18, 2015	8.016	8.115	8.001	8.004	804	+0.02(+0.22%)
May 15, 2015	7.963	7.996	7.872	7.986	4,716	+0.02(+0.29%)
May 14, 2015	8.030	8.115	7.963	7.963	857	-0.02(-0.27%)
May 13, 2015	7.949	7.986	7.949	7.984	1,274	+0.01(+0.09%)
May 12, 2015	7.977	7.977	7.977	7.977	560	-0.02(-0.21%)
May 11, 2015	7.961	8.084	7.956	7.993	4,019	+0.03(+0.38%)
May 07, 2015	7.918	7.963	7.963	7.963	1	+0.06(+0.76%)
May 06, 2015	7.903	7.918	7.903	7.903	396	+0.08(+0.97%)
May 05, 2015	7.812	8.061	7.812	7.827	1,674	-0.23(-2.91%)
May 04, 2015	7.850	8.084	7.797	8.061	6,740	+0.20(+2.50%)
May 01, 2015	8.039	8.092	7.736	7.865	7,303	-0.11(-1.42%)
Apr 30, 2015	8.084	8.084	7.797	7.978	3,483	-0.11(-1.31%)
Apr 29, 2015	8.084	8.084	8.084	8.084	396	+0.21(+2.69%)
Apr 27, 2015	8.084	7.872	7.872	7.872	26	-0.20(-2.44%)
Apr 23, 2015	8.069	8.069	8.069	8.069	13	-0.02(-0.19%)
Apr 22, 2015	8.152	8.152	8.084	8.084	1,047	+0.01(+0.09%)
Apr 21, 2015	8.077	8.077	8.077	8.077	398	-0.07(-0.87%)
Apr 20, 2015	8.148	8.148	8.148	8.148	1,379	+0.06(+0.69%)
Apr 17, 2015	8.080	8.099	8.069	8.092	1,310	-0.01(-0.09%)
Apr 15, 2015	8.099	8.099	8.099	8.099	388	-0.02(-0.28%)
Apr 14, 2015	8.198	8.213	8.122	8.122	2,794	-0.10(-1.20%)
Apr 10, 2015	8.077	8.220	8.220	8.220	42	+0.14(+1.78%)
Apr 09, 2015	8.077	8.092	8.077	8.077	1,983	-0.05(-0.65%)
Apr 08, 2015	8.084	8.190	8.077	8.129	2,517	+0.03(+0.37%)
Apr 07, 2015	8.085	8.107	8.085	8.099	1,155	+0.00(+0.00%)
Apr 06, 2015	8.107	8.243	8.099	8.099	1,593	+0.01(+0.16%)
Apr 02, 2015	8.077	8.086	8.086	8.086	15,339	-0.01(-0.16%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Timberland Bancorp (NQ: TSBK )

Historical Prices