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 (%)
Jul 31, 2002 2.951 2.973 2.951 2.973 3,299 +0.05(+1.87%)
Jul 30, 2002 2.946 2.946 2.918 2.918 8,249 -0.06(-2.13%)
Jul 29, 2002 2.955 2.982 2.915 2.982 1,649 +0.06(+2.12%)
Jul 26, 2002 2.946 2.946 2.909 2.920 54,723 -0.01(-0.25%)
Jul 25, 2002 2.866 2.927 2.866 2.927 20,349 +0.11(+3.87%)
Jul 24, 2002 2.800 2.846 2.709 2.818 113,021 +0.02(+0.65%)
Jul 23, 2002 2.873 2.991 2.755 2.800 26,399 -0.04(-1.47%)
Jul 22, 2002 2.822 3.040 2.782 2.842 25,849 +0.06(+2.16%)
Jul 19, 2002 2.820 2.822 2.782 2.782 18,424 -0.13(-4.31%)
Jul 17, 2002 2.853 2.909 2.853 2.907 8,249 +0.04(+1.27%)
Jul 12, 2002 2.864 2.873 2.864 2.871 5,224 +0.01(+0.33%)
Jul 11, 2002 2.966 2.966 2.836 2.862 31,073 -0.10(-3.45%)
Jul 10, 2002 2.956 3.013 2.956 2.964 7,149 -0.04(-1.27%)
Jul 09, 2002 2.973 3.002 2.973 3.002 1,374 +0.03(+0.98%)
Jul 08, 2002 2.969 2.973 2.969 2.973 4,124 +0.00(+0.12%)
Jul 05, 2002 2.969 2.969 2.969 2.969 2,749 +0.00(+0.00%)
Jul 04, 2002 2.969 2.969 2.909 2.969 23,924 +0.00(+0.00%)
Jul 03, 2002 2.969 2.969 2.909 2.969 23,924 -0.05(-1.51%)
Jul 02, 2002 3.006 3.015 3.006 3.015 15,399 -0.01(-0.24%)
Jul 01, 2002 2.911 3.084 2.909 3.022 41,248 +0.11(+3.87%)
Jun 28, 2002 2.915 2.935 2.909 2.909 6,324 -0.03(-0.87%)
Jun 27, 2002 2.917 2.935 2.916 2.935 6,874 +0.02(+0.56%)
Jun 26, 2002 2.955 2.973 2.918 2.918 3,299 -0.04(-1.29%)
Jun 25, 2002 2.927 2.960 2.927 2.956 10,999 -0.02(-0.55%)
Jun 21, 2002 3.000 3.020 2.973 2.973 3,574 -0.03(-0.91%)
Jun 20, 2002 3.011 3.046 2.978 3.000 25,574 -0.00(-0.06%)
Jun 19, 2002 3.002 3.064 3.002 3.002 3,849 +0.00(+0.00%)
Jun 18, 2002 3.000 3.029 3.000 3.002 2,474 +0.00(+0.06%)
Jun 17, 2002 2.993 3.044 2.993 3.000 9,899 +0.03(+0.86%)
Jun 14, 2002 3.071 3.071 2.975 2.975 5,499 -0.13(-4.05%)
Jun 12, 2002 3.071 3.100 3.071 3.100 824 +0.01(+0.29%)
Jun 11, 2002 3.100 3.100 3.091 3.091 3,849 -0.01(-0.23%)
Jun 10, 2002 3.116 3.116 3.082 3.098 55,548 -0.05(-1.67%)
Jun 07, 2002 3.127 3.151 3.127 3.151 40,423 -0.01(-0.35%)
Jun 06, 2002 3.100 3.162 3.100 3.162 6,324 +0.08(+2.60%)
Jun 05, 2002 3.146 3.146 3.055 3.082 36,848 -0.03(-0.99%)
May 31, 2002 3.095 3.113 3.095 3.113 11,549 +0.02(+0.77%)
May 28, 2002 3.109 3.109 3.073 3.089 2,749 -0.02(-0.70%)
May 27, 2002 3.111 3.135 3.111 3.111 4,399 +0.00(+0.00%)
May 24, 2002 3.111 3.135 3.111 3.111 4,399 -0.02(-0.52%)
May 23, 2002 3.127 3.127 3.127 3.127 0 +0.00(+0.00%)
May 22, 2002 3.155 3.173 3.127 3.127 3,024 -0.01(-0.35%)
May 21, 2002 3.138 3.138 3.138 3.138 3,299 +0.00(+0.00%)
May 20, 2002 3.120 3.164 3.120 3.138 7,974 -0.02(-0.75%)
May 17, 2002 3.127 3.164 3.127 3.162 9,074 +0.03(+0.87%)
May 16, 2002 3.080 3.086 3.080 3.135 23,099 +0.05(+1.71%)
May 15, 2002 3.064 3.064 3.046 3.082 9,899 +0.00(+0.00%)
May 14, 2002 3.031 3.082 3.031 3.082 28,873 -0.00(-0.12%)
May 13, 2002 3.021 3.086 3.021 3.086 14,024 +0.08(+2.54%)
May 10, 2002 3.055 3.084 3.009 3.009 136,120 -0.05(-1.49%)
May 09, 2002 3.055 3.055 3.042 3.055 8,799 +0.01(+0.42%)
May 08, 2002 3.054 3.056 3.042 3.042 3,574 +0.01(+0.48%)
May 07, 2002 3.015 3.027 2.927 3.027 12,099 -0.02(-0.60%)
May 06, 2002 3.047 3.047 3.046 3.046 8,524 -0.02(-0.65%)
May 03, 2002 3.088 3.088 3.036 3.066 9,349 -0.02(-0.71%)
May 02, 2002 3.064 3.087 3.064 3.087 3,299 +0.02(+0.77%)
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.