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:

Timberland Bancorp (NQ: TSBK )

25.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 2.800 2.946 2.792 2.945 2,194 +0.15(+5.48%)
Sep 29, 2010 2.792 2.792 2.792 2.792 342 -0.07(-2.30%)
Sep 28, 2010 2.785 2.865 2.785 2.858 880 +0.06(+2.32%)
Sep 27, 2010 2.785 2.793 2.785 2.793 411 +0.01(+0.29%)
Sep 24, 2010 2.792 2.792 2.785 2.785 1,097 +0.00(+0.00%)
Sep 23, 2010 2.785 2.785 2.785 2.785 274 -0.01(-0.26%)
Sep 21, 2010 2.778 2.792 2.792 2.792 1,234 -0.02(-0.78%)
Sep 20, 2010 2.822 2.938 2.771 2.814 4,705 +0.04(+1.31%)
Sep 17, 2010 2.807 2.807 2.771 2.778 4,531 +0.02(+0.79%)
Sep 15, 2010 2.867 2.902 2.756 2.756 2,880 -0.09(-3.08%)
Sep 14, 2010 2.843 2.865 2.836 2.843 18,238 +0.00(+0.00%)
Sep 13, 2010 2.916 2.916 2.843 2.843 7,955 -0.12(-3.94%)
Sep 10, 2010 3.062 3.070 2.960 2.960 5,899 -0.12(-4.02%)
Sep 09, 2010 3.070 3.084 3.070 3.084 1,374 +0.15(+4.97%)
Sep 08, 2010 2.916 2.967 2.909 2.938 7,717 +0.10(+3.60%)
Sep 07, 2010 2.873 2.873 2.807 2.836 10,560 +0.00(+0.00%)
Sep 03, 2010 2.843 2.865 2.836 2.836 5,760 -0.01(-0.26%)
Sep 02, 2010 2.916 2.916 2.734 2.843 18,299 +0.00(+0.00%)
Sep 01, 2010 2.749 2.909 2.749 2.843 1,682 -0.07(-2.50%)
Aug 31, 2010 2.843 2.916 2.843 2.916 6,000 +0.07(+2.56%)
Aug 30, 2010 2.843 2.843 2.843 2.843 316 +0.11(+4.00%)
Aug 27, 2010 2.559 2.734 2.552 2.734 4,361 +0.11(+4.16%)
Aug 26, 2010 2.581 2.690 2.552 2.625 7,831 -0.04(-1.64%)
Aug 25, 2010 2.647 2.734 2.647 2.668 5,930 -0.06(-2.14%)
Aug 24, 2010 2.720 2.800 2.698 2.727 1,892 -0.12(-4.35%)
Aug 23, 2010 2.771 2.851 2.763 2.851 4,125 -0.03(-1.01%)
Aug 20, 2010 2.916 2.916 2.734 2.880 2,748 +0.07(+2.33%)
Aug 19, 2010 2.814 2.814 2.814 2.814 2,743 -0.06(-2.03%)
Aug 18, 2010 2.807 2.873 2.807 2.873 2,706 +0.09(+3.14%)
Aug 17, 2010 2.880 2.931 2.785 2.785 5,292 +0.04(+1.33%)
Aug 16, 2010 2.843 2.916 2.749 2.749 4,137 -0.09(-3.33%)
Aug 13, 2010 2.843 2.843 2.843 2.843 2,744 +0.07(+2.63%)
Aug 12, 2010 2.771 2.792 2.771 2.771 822 -0.11(-3.80%)
Aug 11, 2010 2.880 2.880 2.880 2.880 274 -0.07(-2.47%)
Aug 10, 2010 2.953 2.953 2.953 2.953 859 +0.10(+3.58%)
Aug 09, 2010 2.920 3.040 2.829 2.851 1,080 -0.20(-6.46%)
Aug 05, 2010 3.121 3.048 3.048 3.048 8,229 -0.05(-1.65%)
Aug 04, 2010 2.771 3.099 2.771 3.099 8,356 +0.18(+6.25%)
Aug 03, 2010 2.807 2.916 2.720 2.916 5,375 +0.16(+5.82%)
Aug 02, 2010 2.924 2.924 2.661 2.756 7,717 -0.12(-4.30%)
Jul 30, 2010 2.260 3.099 2.260 2.880 48,225 +0.69(+31.67%)
Jul 29, 2010 2.216 2.216 2.187 2.187 4,319 -0.07(-3.23%)
Jul 28, 2010 2.260 2.260 2.260 2.260 685 +0.00(+0.00%)
Jul 27, 2010 2.355 2.355 2.224 2.260 12,094 +0.01(+0.32%)
Jul 26, 2010 2.326 2.326 2.253 2.253 1,881 +0.03(+1.31%)
Jul 23, 2010 2.296 2.304 2.224 2.224 4,251 -0.10(-4.39%)
Jul 22, 2010 2.224 2.326 2.224 2.326 3,657 +0.15(+7.05%)
Jul 21, 2010 2.224 2.224 2.173 2.173 2,194 -0.04(-1.65%)
Jul 20, 2010 2.187 2.340 2.114 2.209 12,301 +0.02(+1.00%)
Jul 19, 2010 2.260 2.260 2.187 2.187 563 -0.07(-3.23%)
Jul 16, 2010 2.421 2.421 2.260 2.260 685 -0.05(-2.16%)
Jul 15, 2010 2.289 2.310 2.166 2.310 3,892 +0.01(+0.27%)
Jul 14, 2010 2.275 2.428 2.275 2.304 1,008 -0.04(-1.56%)
Jul 13, 2010 2.428 2.428 2.333 2.340 1,418 +0.01(+0.31%)
Jul 12, 2010 2.399 2.399 2.333 2.333 9,063 +0.04(+1.59%)
Jul 09, 2010 2.297 2.304 2.289 2.297 10,286 +0.09(+3.96%)
Jul 08, 2010 2.256 2.268 2.195 2.209 9,934 +0.02(+1.00%)
Jul 07, 2010 2.297 2.297 2.187 2.187 9,864 -0.09(-3.85%)
Jul 06, 2010 2.333 2.333 2.246 2.275 6,569 -0.02(-0.95%)
Jul 02, 2010 2.268 2.486 2.260 2.297 18,240 +0.04(+1.61%)
Jul 01, 2010 2.253 2.358 2.253 2.260 1,920 -0.15(-6.06%)
Jun 30, 2010 2.333 2.479 2.238 2.406 2,060 -0.02(-0.90%)
Jun 29, 2010 2.479 2.479 2.297 2.428 6,924 -0.21(-8.01%)
Jun 25, 2010 2.727 2.727 2.639 2.639 14,014 -0.11(-3.98%)
Jun 24, 2010 2.727 2.749 2.727 2.749 2,024 +0.02(+0.80%)
Jun 23, 2010 2.734 2.734 2.727 2.727 1,371 +0.00(+0.00%)
Jun 22, 2010 2.833 2.902 2.727 2.727 12,278 +0.00(+0.00%)
Jun 21, 2010 2.858 2.865 2.727 2.727 4,814 -0.01(-0.53%)
Jun 18, 2010 2.727 2.858 2.727 2.741 19,872 -0.11(-3.84%)
Jun 17, 2010 2.727 2.916 2.727 2.851 3,504 +0.09(+3.44%)
Jun 16, 2010 2.745 2.814 2.745 2.756 1,743 -0.12(-4.30%)
Jun 15, 2010 2.865 3.055 2.851 2.880 5,683 -0.06(-1.99%)
Jun 10, 2010 3.055 2.938 2.938 2.938 1,371 +0.03(+1.00%)
Jun 09, 2010 2.880 2.946 2.771 2.909 3,379 +0.04(+1.53%)
Jun 08, 2010 3.099 3.099 2.865 2.865 2,017 -0.17(-5.76%)
Jun 07, 2010 2.741 3.091 2.741 3.040 3,497 +0.12(+4.04%)
Jun 04, 2010 2.792 2.959 2.771 2.922 960 +0.08(+2.77%)
Jun 03, 2010 2.792 2.873 2.787 2.843 1,019 -0.10(-3.42%)
Jun 01, 2010 2.982 2.944 2.944 2.944 6,446 -0.02(-0.79%)
May 28, 2010 2.938 2.997 2.778 2.967 2,468 -0.00(-0.10%)
May 27, 2010 2.973 2.973 2.939 2.970 2,057 -0.09(-3.00%)
May 26, 2010 2.989 3.150 2.989 3.062 3,017 +0.07(+2.19%)
May 25, 2010 3.026 3.048 2.916 2.997 5,417 -0.05(-1.67%)
May 24, 2010 3.026 3.048 2.989 3.048 5,019 -0.11(-3.46%)
May 21, 2010 3.172 3.201 3.062 3.157 14,410 -0.03(-0.92%)
May 20, 2010 3.215 3.317 3.183 3.186 11,658 -0.16(-4.79%)
May 19, 2010 3.387 3.390 3.259 3.347 3,707 +0.09(+2.92%)
May 18, 2010 3.398 3.434 3.252 3.252 3,134 -0.15(-4.50%)
May 17, 2010 3.325 3.405 3.325 3.405 1,319 +0.08(+2.41%)
May 14, 2010 3.463 3.463 3.296 3.325 4,054 -0.17(-5.00%)
May 13, 2010 3.193 3.536 3.193 3.500 9,104 +0.44(+14.29%)
May 12, 2010 3.244 3.441 3.062 3.062 5,354 -0.54(-14.98%)
May 11, 2010 3.463 3.638 3.281 3.602 1,301 +0.16(+4.66%)
May 10, 2010 3.288 3.449 3.004 3.441 7,543 +0.31(+9.77%)
May 07, 2010 3.142 3.157 3.135 3.135 2,610 +0.03(+0.82%)
May 06, 2010 3.091 3.330 3.077 3.110 7,831 -0.15(-4.59%)
May 05, 2010 3.181 3.463 3.179 3.259 8,686 -0.21(-6.09%)
May 04, 2010 3.449 3.471 3.449 3.471 685 -0.05(-1.45%)
May 03, 2010 3.594 3.638 3.449 3.522 11,194 +0.17(+5.23%)
Apr 30, 2010 3.631 3.675 3.325 3.347 6,994 -0.21(-5.94%)
Apr 29, 2010 3.806 3.806 3.558 3.558 8,425 -0.09(-2.40%)
Apr 28, 2010 3.689 3.820 3.523 3.646 11,176 -0.18(-4.76%)
Apr 27, 2010 3.886 3.886 3.667 3.828 2,994 -0.02(-0.47%)
Apr 26, 2010 3.711 3.872 3.274 3.846 29,024 +0.21(+5.71%)
Apr 23, 2010 3.820 3.820 3.471 3.638 7,819 -0.16(-4.22%)
Apr 22, 2010 3.339 3.828 3.339 3.799 44,343 +0.42(+12.28%)
Apr 21, 2010 3.244 3.638 3.244 3.383 4,066 +0.16(+4.98%)
Apr 20, 2010 3.281 3.281 3.033 3.223 23,730 +0.01(+0.23%)
Apr 19, 2010 3.288 3.354 3.215 3.215 1,234 -0.12(-3.50%)
Apr 16, 2010 3.405 3.443 3.332 3.332 8,563 +0.00(+0.00%)
Apr 15, 2010 3.040 3.609 3.040 3.332 13,989 +0.28(+9.07%)
Apr 14, 2010 3.150 3.226 2.989 3.055 6,460 -0.05(-1.64%)
Apr 13, 2010 2.989 3.193 2.989 3.106 11,393 +0.13(+4.28%)
Apr 12, 2010 3.026 3.208 2.978 2.978 2,728 -0.00(-0.12%)
Apr 09, 2010 3.172 3.172 2.946 2.982 7,817 -0.15(-4.88%)
Apr 08, 2010 3.033 3.208 3.033 3.135 6,919 +0.23(+7.77%)
Apr 07, 2010 2.953 3.048 2.909 2.909 5,045 +0.00(+0.00%)
Apr 06, 2010 2.865 2.953 2.865 2.909 5,102 -0.07(-2.21%)
Apr 05, 2010 2.982 2.997 2.931 2.975 6,693 -0.03(-0.97%)
Apr 01, 2010 2.916 3.004 3.004 3.004 1,645 +0.09(+3.00%)
Mar 31, 2010 2.829 2.916 2.829 2.916 1,031 +0.00(+0.00%)
Mar 30, 2010 2.912 2.916 2.912 2.916 2,057 -0.07(-2.44%)
Mar 29, 2010 2.829 3.011 2.829 2.989 3,598 -0.07(-2.38%)
Mar 26, 2010 3.048 3.062 2.975 3.062 3,158 +0.21(+7.42%)
Mar 25, 2010 2.836 2.909 2.559 2.851 7,824 -0.17(-5.56%)
Mar 24, 2010 3.048 3.062 2.822 3.018 7,358 -0.04(-1.43%)
Mar 23, 2010 2.916 3.062 2.807 3.062 12,523 +0.24(+8.53%)
Mar 19, 2010 2.822 2.822 2.822 2.822 0 +0.01(+0.52%)
Mar 18, 2010 2.916 2.916 2.807 2.807 997 -0.12(-4.23%)
Mar 17, 2010 2.967 2.967 2.931 2.931 6,171 +0.00(+0.00%)
Mar 16, 2010 2.902 2.931 2.821 2.931 5,435 +0.11(+3.88%)
Mar 15, 2010 2.843 2.909 2.822 2.822 2,581 -0.09(-3.01%)
Mar 12, 2010 2.985 2.989 2.909 2.909 2,481 -0.08(-2.68%)
Mar 11, 2010 2.953 2.989 2.867 2.989 1,220 -0.00(-0.00%)
Mar 10, 2010 3.011 3.011 2.916 2.989 4,708 -0.02(-0.73%)
Mar 09, 2010 3.011 3.011 3.011 3.011 145 +0.01(+0.24%)
Mar 08, 2010 2.997 3.004 2.997 3.004 1,371 +0.00(+0.00%)
Mar 05, 2010 2.843 3.004 2.843 3.004 3,977 +0.18(+6.29%)
Mar 04, 2010 2.960 2.982 2.826 2.826 2,238 -0.18(-5.92%)
Mar 03, 2010 2.960 3.004 2.946 3.004 3,017 +0.13(+4.57%)
Mar 02, 2010 2.792 2.964 2.778 2.873 3,291 -0.01(-0.25%)
Mar 01, 2010 2.942 2.942 2.843 2.880 6,994 -0.12(-4.13%)
Feb 26, 2010 2.931 3.004 2.916 3.004 3,267 +0.01(+0.31%)
Feb 25, 2010 2.995 2.995 2.995 2.995 411 +0.08(+2.68%)
Feb 24, 2010 2.982 3.004 2.916 2.916 5,766 -0.07(-2.37%)
Feb 22, 2010 2.982 2.987 2.987 2.987 1,371 +0.14(+5.05%)
Feb 18, 2010 2.814 2.843 2.843 2.843 2,605 -0.06(-2.01%)
Feb 17, 2010 2.843 2.902 2.778 2.902 2,584 +0.12(+4.46%)
Feb 16, 2010 2.822 2.822 2.662 2.778 3,977 +0.02(+0.79%)
Feb 12, 2010 2.763 2.756 2.756 2.756 2,057 +0.14(+5.29%)
Feb 11, 2010 2.909 2.909 2.617 2.617 5,901 -0.15(-5.53%)
Feb 09, 2010 2.909 2.771 2.771 2.771 9,488 -0.14(-4.87%)
Feb 08, 2010 2.909 2.912 2.706 2.912 11,555 -0.00(-0.12%)
Feb 05, 2010 2.973 2.973 2.909 2.916 5,363 -0.04(-1.23%)
Feb 04, 2010 2.916 3.018 2.916 2.952 662 +0.04(+1.25%)
Feb 03, 2010 2.945 3.054 2.916 2.916 1,390 -0.21(-6.74%)
Feb 02, 2010 3.098 3.207 3.091 3.127 6,435 -0.00(-0.12%)
Feb 01, 2010 2.989 3.131 2.763 3.131 15,192 -0.08(-2.60%)
Jan 29, 2010 3.214 3.214 3.214 3.214 625 +0.22(+7.28%)
Jan 27, 2010 2.996 2.996 2.996 2.996 0 -0.02(-0.73%)
Jan 26, 2010 2.898 3.018 2.894 3.018 6,989 +0.15(+5.33%)
Jan 25, 2010 2.909 2.909 2.792 2.865 2,200 -0.05(-1.75%)
Jan 22, 2010 2.916 2.916 2.916 2.916 1,086 +0.00(+0.00%)
Jan 21, 2010 2.916 2.981 2.916 2.916 3,325 -0.03(-0.99%)
Jan 20, 2010 2.916 2.967 2.916 2.945 5,427 +0.03(+1.00%)
Jan 19, 2010 2.923 2.981 2.916 2.916 9,239 -0.01(-0.25%)
Jan 15, 2010 2.916 2.923 2.923 2.923 2,337 +0.00(+0.00%)
Jan 14, 2010 3.025 3.025 2.920 2.923 825 -0.10(-3.37%)
Jan 13, 2010 2.916 3.026 2.916 3.025 3,025 +0.04(+1.46%)
Jan 12, 2010 3.054 3.054 2.909 2.981 2,145 -0.09(-2.84%)
Jan 11, 2010 3.083 3.083 3.069 3.069 1,375 +0.05(+1.69%)
Jan 08, 2010 2.981 3.025 2.981 3.018 6,775 +0.04(+1.47%)
Jan 07, 2010 2.985 2.996 2.938 2.974 21,084 -0.08(-2.69%)
Jan 06, 2010 3.089 3.089 3.014 3.056 4,276 -0.01(-0.17%)
Jan 05, 2010 3.054 3.174 3.054 3.061 632 +0.04(+1.20%)
Jan 04, 2010 3.134 3.134 3.018 3.025 3,712 -0.20(-6.31%)
Dec 31, 2009 2.996 3.229 3.229 3.229 6,325 +0.23(+7.77%)
Dec 30, 2009 3.040 3.040 2.996 2.996 18,841 -0.04(-1.44%)
Dec 29, 2009 3.054 3.120 3.040 3.040 9,254 -0.01(-0.24%)
Dec 28, 2009 3.105 3.105 3.032 3.047 3,509 +0.03(+0.96%)
Dec 24, 2009 3.123 3.127 3.018 3.018 687 -0.06(-1.89%)
Dec 23, 2009 3.098 3.171 3.018 3.076 11,382 -0.20(-6.00%)
Dec 22, 2009 3.134 3.323 3.054 3.272 5,004 +0.15(+4.65%)
Dec 21, 2009 3.200 3.200 3.105 3.127 921 -0.14(-4.23%)
Dec 18, 2009 3.054 3.265 3.054 3.265 3,234 +0.05(+1.58%)
Dec 17, 2009 3.272 3.272 3.156 3.214 2,707 +0.02(+0.68%)
Dec 16, 2009 3.301 3.301 3.032 3.192 4,344 -0.10(-3.09%)
Dec 15, 2009 3.091 3.454 3.054 3.294 40,927 +0.05(+1.57%)
Dec 14, 2009 3.163 3.243 3.149 3.243 1,569 +0.25(+8.25%)
Dec 10, 2009 2.996 2.996 2.996 2.996 0 -0.02(-0.72%)
Dec 09, 2009 3.025 3.025 3.018 3.018 412 +0.03(+0.97%)
Dec 08, 2009 3.258 3.418 2.952 2.989 12,707 -0.46(-13.29%)
Dec 07, 2009 3.331 3.447 3.331 3.447 749 +0.03(+1.02%)
Dec 04, 2009 3.296 3.454 3.296 3.412 4,902 +0.11(+3.35%)
Dec 03, 2009 3.403 3.417 3.290 3.301 929 -0.15(-4.42%)
Dec 02, 2009 3.389 3.454 3.221 3.454 7,863 +0.07(+2.15%)
Dec 01, 2009 3.447 3.447 3.272 3.381 8,926 +0.11(+3.33%)
Nov 30, 2009 3.381 3.381 3.127 3.272 5,662 -0.11(-3.23%)
Nov 27, 2009 3.410 3.410 2.967 3.381 10,570 +0.12(+3.56%)
Nov 25, 2009 3.163 3.265 3.069 3.265 6,738 +0.00(+0.00%)
Nov 24, 2009 3.047 3.265 2.981 3.265 13,995 +0.19(+6.15%)
Nov 23, 2009 3.029 3.120 2.763 3.076 108,090 +0.20(+7.03%)
Nov 20, 2009 2.829 2.996 2.591 2.874 52,575 -0.07(-2.41%)
Nov 19, 2009 2.909 2.945 2.872 2.945 12,084 +0.02(+0.83%)
Nov 18, 2009 2.945 2.945 2.872 2.921 25,578 +0.01(+0.42%)
Nov 17, 2009 2.952 2.952 2.821 2.909 11,669 -0.13(-4.31%)
Nov 16, 2009 3.192 3.251 3.040 3.040 12,238 -0.09(-3.02%)
Nov 12, 2009 3.134 3.134 3.134 3.134 0 -0.07(-2.04%)
Nov 11, 2009 3.214 3.214 3.200 3.200 4,791 +0.07(+2.09%)
Nov 10, 2009 3.272 3.272 3.127 3.134 5,415 -0.11(-3.39%)
Nov 09, 2009 3.143 3.244 3.143 3.244 822 +0.01(+0.25%)
Nov 06, 2009 3.225 3.236 3.225 3.236 826 +0.01(+0.42%)
Nov 05, 2009 3.272 3.272 3.223 3.223 687 +0.02(+0.72%)
Nov 04, 2009 3.316 3.316 3.134 3.200 10,850 -0.11(-3.30%)
Nov 03, 2009 3.309 3.336 3.309 3.309 4,991 -0.01(-0.22%)
Nov 02, 2009 3.358 3.418 3.309 3.316 9,931 -0.01(-0.22%)
Oct 30, 2009 3.309 3.454 3.309 3.323 15,646 +0.01(+0.22%)
Oct 29, 2009 3.410 3.410 3.316 3.316 2,805 +0.00(+0.11%)
Oct 28, 2009 3.352 3.352 3.312 3.312 4,297 -0.05(-1.41%)
Oct 27, 2009 3.309 3.360 3.134 3.360 16,413 +0.05(+1.54%)
Oct 26, 2009 3.440 3.440 3.309 3.309 11,362 -0.04(-1.30%)
Oct 23, 2009 3.352 3.352 3.345 3.352 3,575 +0.04(+1.10%)
Oct 22, 2009 3.316 3.316 3.316 3.316 550 -0.10(-2.98%)
Oct 21, 2009 3.309 3.447 3.309 3.418 3,712 +0.11(+3.34%)
Oct 20, 2009 3.410 3.410 3.294 3.307 6,413 -0.08(-2.30%)
Oct 19, 2009 3.454 3.454 3.374 3.385 9,506 -0.05(-1.54%)
Oct 16, 2009 3.447 3.447 3.403 3.438 9,441 -0.01(-0.25%)
Oct 15, 2009 3.490 3.490 3.447 3.447 3,437 +0.05(+1.56%)
Oct 14, 2009 3.454 3.454 3.394 3.394 1,368 -0.04(-1.12%)
Oct 13, 2009 3.432 3.432 3.432 3.432 275 +0.15(+4.42%)
Oct 12, 2009 3.287 3.287 3.287 3.287 137 -0.08(-2.38%)
Oct 09, 2009 3.381 3.461 3.272 3.367 8,838 -0.09(-2.53%)
Oct 08, 2009 3.323 3.454 3.323 3.454 5,500 +0.04(+1.28%)
Oct 07, 2009 3.461 3.469 3.345 3.410 4,703 +0.04(+1.30%)
Oct 06, 2009 3.486 3.486 3.367 3.367 1,450 +0.00(+0.00%)
Oct 05, 2009 3.527 3.534 3.367 3.367 14,235 -0.09(-2.53%)
Oct 02, 2009 3.069 3.554 3.069 3.454 18,611 +0.46(+15.29%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.