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 +0.34 (+1.31%)
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 (%)
Aug 29, 2008 5.637 5.702 5.637 5.702 276 +0.10(+1.82%)
Aug 28, 2008 5.760 5.760 5.469 5.600 6,434 -0.01(-0.13%)
Aug 27, 2008 5.615 5.746 5.607 5.607 3,704 -0.07(-1.28%)
Aug 26, 2008 5.651 5.818 5.651 5.680 1,891 -0.01(-0.26%)
Aug 25, 2008 6.277 6.327 5.615 5.695 11,725 -0.30(-4.98%)
Aug 22, 2008 6.415 6.415 5.833 5.993 9,638 -0.26(-4.19%)
Aug 21, 2008 6.546 6.546 6.007 6.255 8,455 -0.15(-2.38%)
Aug 20, 2008 6.407 6.560 6.357 6.407 7,317 -0.09(-1.34%)
Aug 19, 2008 6.655 6.655 6.364 6.495 2,701 -0.23(-3.46%)
Aug 18, 2008 6.502 6.837 6.400 6.728 44,485 +0.33(+5.23%)
Aug 15, 2008 5.818 6.524 5.818 6.393 30,922 +0.57(+9.87%)
Aug 14, 2008 4.997 5.818 4.895 5.818 66,582 +0.71(+13.96%)
Aug 13, 2008 5.171 5.171 4.866 5.106 10,886 -0.24(-4.49%)
Aug 12, 2008 5.338 5.542 5.266 5.346 9,566 +0.11(+2.08%)
Aug 11, 2008 5.135 5.346 5.135 5.237 29,500 +0.00(+0.00%)
Aug 08, 2008 5.237 5.237 5.209 5.237 6,462 +0.03(+0.56%)
Aug 07, 2008 5.273 5.302 5.200 5.207 42,107 -0.07(-1.24%)
Aug 06, 2008 5.338 5.397 5.164 5.273 9,733 +0.04(+0.69%)
Aug 05, 2008 5.251 5.520 5.237 5.237 29,836 +0.00(+0.00%)
Aug 04, 2008 5.520 5.527 5.200 5.237 37,742 -0.28(-5.14%)
Aug 01, 2008 5.033 5.521 5.033 5.521 14,722 +0.57(+11.63%)
Jul 31, 2008 4.880 5.011 4.589 4.946 44,201 +0.43(+9.50%)
Jul 30, 2008 4.531 5.018 4.517 4.517 20,679 +0.01(+0.16%)
Jul 29, 2008 4.509 4.618 4.371 4.509 57,011 +0.22(+5.08%)
Jul 28, 2008 4.618 4.720 4.291 4.291 102,692 -0.40(-8.53%)
Jul 25, 2008 4.778 4.924 4.480 4.691 55,241 -0.07(-1.53%)
Jul 24, 2008 5.513 5.593 4.509 4.764 105,181 -0.73(-13.36%)
Jul 23, 2008 5.804 5.818 5.498 5.498 48,040 -0.28(-4.91%)
Jul 22, 2008 5.724 5.804 5.498 5.782 182,319 +0.16(+2.85%)
Jul 21, 2008 5.477 5.709 5.477 5.622 4,399 +0.20(+3.76%)
Jul 18, 2008 5.244 5.644 5.244 5.418 8,460 +0.05(+0.95%)
Jul 17, 2008 5.295 5.455 5.295 5.367 32,077 +0.16(+3.14%)
Jul 16, 2008 5.091 5.287 5.091 5.204 3,849 +0.08(+1.63%)
Jul 15, 2008 5.098 5.120 4.982 5.120 16,543 +0.01(+0.28%)
Jul 14, 2008 5.164 5.164 5.106 5.106 3,987 -0.16(-3.04%)
Jul 11, 2008 5.091 5.273 4.869 5.266 10,409 +0.23(+4.62%)
Jul 10, 2008 5.018 5.222 4.909 5.033 19,953 -0.23(-4.35%)
Jul 09, 2008 4.989 5.287 4.800 5.262 15,897 +0.21(+4.10%)
Jul 08, 2008 4.975 5.091 4.975 5.055 26,125 +0.27(+5.62%)
Jul 07, 2008 4.807 4.815 4.727 4.786 18,495 -0.09(-1.79%)
Jul 04, 2008 5.389 5.389 4.771 4.873 12,549 +0.00(+0.00%)
Jul 03, 2008 5.389 5.389 4.771 4.873 12,549 -0.41(-7.84%)
Jul 02, 2008 5.557 5.557 5.106 5.287 5,703 -0.17(-3.07%)
Jul 01, 2008 5.840 5.840 5.455 5.455 12,105 -0.43(-7.29%)
Jun 30, 2008 5.913 5.913 5.833 5.884 2,180 -0.09(-1.58%)
Jun 27, 2008 5.986 6.000 5.927 5.978 2,749 +0.09(+1.48%)
Jun 26, 2008 5.993 5.993 5.818 5.891 3,097 +0.18(+3.18%)
Jun 25, 2008 5.942 5.942 5.702 5.709 3,024 -0.12(-2.00%)
Jun 24, 2008 6.189 6.204 5.673 5.826 23,639 -0.43(-6.86%)
Jun 23, 2008 6.582 6.606 6.109 6.255 4,610 -0.29(-4.44%)
Jun 20, 2008 7.353 7.353 6.546 6.546 2,749 -0.19(-2.81%)
Jun 19, 2008 6.742 6.800 6.626 6.735 4,409 -0.07(-0.96%)
Jun 18, 2008 6.742 7.418 6.742 6.800 13,969 -0.04(-0.53%)
Jun 17, 2008 6.837 6.837 6.655 6.837 3,643 +0.00(+0.00%)
Jun 16, 2008 6.640 6.880 6.640 6.837 13,199 -0.15(-2.08%)
Jun 13, 2008 7.215 7.215 6.844 6.982 11,190 +0.25(+3.67%)
Jun 12, 2008 7.658 7.709 6.553 6.735 8,125 -0.33(-4.73%)
Jun 11, 2008 6.626 7.600 6.626 7.069 5,674 -0.21(-2.90%)
Jun 10, 2008 7.340 7.615 7.280 7.280 2,131 +0.55(+8.22%)
Jun 09, 2008 7.404 7.404 6.728 6.728 11,563 -0.76(-10.11%)
Jun 06, 2008 7.433 7.789 7.404 7.484 2,337 +0.45(+6.41%)
Jun 05, 2008 7.251 7.251 6.931 7.033 8,387 +0.12(+1.79%)
Jun 04, 2008 7.353 7.578 6.800 6.909 18,858 -0.64(-8.48%)
Jun 03, 2008 7.746 7.746 7.364 7.549 7,188 -0.22(-2.81%)
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.