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 UNCHANGED
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 (%)
Jan 31, 2008 9.148 9.381 9.148 9.359 4,015 +0.09(+0.94%)
Jan 30, 2008 9.344 9.344 9.264 9.272 3,499 -0.03(-0.31%)
Jan 29, 2008 9.272 9.439 9.243 9.301 3,850 +0.07(+0.71%)
Jan 28, 2008 9.272 9.272 9.199 9.235 124,039 -0.03(-0.31%)
Jan 25, 2008 9.330 9.424 9.133 9.264 48,680 +0.28(+3.16%)
Jan 24, 2008 8.981 9.003 8.981 8.981 1,925 -0.07(-0.80%)
Jan 23, 2008 8.988 9.272 8.988 9.053 2,475 +0.20(+2.30%)
Jan 22, 2008 9.090 9.090 8.748 8.850 8,992 -0.33(-3.64%)
Jan 21, 2008 8.901 9.344 8.901 9.184 4,418 +0.00(+0.00%)
Jan 18, 2008 8.901 9.344 8.901 9.184 4,418 +0.09(+0.96%)
Jan 17, 2008 9.337 9.337 8.792 9.097 9,708 -0.32(-3.40%)
Jan 16, 2008 8.937 9.439 8.835 9.417 5,202 +0.41(+4.52%)
Jan 15, 2008 8.850 9.068 7.963 9.010 16,613 +0.16(+1.81%)
Jan 14, 2008 9.141 9.163 8.581 8.850 29,967 -0.31(-3.34%)
Jan 11, 2008 8.952 9.272 8.741 9.155 14,840 +0.19(+2.11%)
Jan 10, 2008 8.712 9.068 8.646 8.966 11,544 +0.42(+4.94%)
Jan 09, 2008 8.195 8.581 8.195 8.544 6,384 +0.54(+6.78%)
Jan 08, 2008 7.854 8.326 7.788 8.002 16,496 +0.24(+3.03%)
Jan 07, 2008 7.919 7.941 7.708 7.766 4,263 -0.15(-1.93%)
Jan 04, 2008 8.123 8.254 7.672 7.919 22,959 -0.35(-4.22%)
Jan 03, 2008 8.508 8.574 8.144 8.268 12,995 -0.41(-4.77%)
Jan 02, 2008 8.777 8.835 8.363 8.683 7,318 -0.17(-1.97%)
Jan 01, 2008 8.726 8.857 8.617 8.857 3,866 +0.00(+0.00%)
Dec 31, 2007 8.726 8.857 8.617 8.857 3,866 +0.15(+1.75%)
Dec 28, 2007 8.981 8.988 8.661 8.704 14,402 -0.19(-2.13%)
Dec 27, 2007 8.893 9.148 8.690 8.893 8,860 -0.22(-2.39%)
Dec 26, 2007 9.112 9.112 9.112 9.112 0 +0.00(+0.00%)
Dec 24, 2007 8.944 9.286 8.799 9.112 3,850 +0.31(+3.47%)
Dec 21, 2007 9.141 9.766 8.799 8.806 18,299 -0.29(-3.20%)
Dec 20, 2007 9.381 9.381 9.097 9.097 9,282 -0.23(-2.42%)
Dec 19, 2007 9.999 9.999 9.235 9.323 13,579 -0.58(-5.87%)
Dec 18, 2007 10.22 10.22 9.606 9.904 5,059 -0.46(-4.42%)
Dec 17, 2007 10.33 10.36 10.18 10.36 70,133 +0.39(+3.94%)
Dec 14, 2007 10.04 10.18 9.970 9.970 4,188 -0.28(-2.77%)
Dec 13, 2007 10.41 10.47 10.19 10.25 2,750 -0.22(-2.08%)
Dec 12, 2007 10.66 10.85 10.47 10.47 2,062 +0.04(+0.35%)
Dec 11, 2007 10.61 10.92 10.44 10.44 9,587 -0.47(-4.33%)
Dec 10, 2007 10.71 11.13 10.71 10.91 3,402 +0.01(+0.07%)
Dec 07, 2007 10.91 11.12 10.73 10.90 2,750 -0.01(-0.13%)
Dec 06, 2007 11.02 11.10 10.86 10.92 6,933 -0.11(-0.99%)
Dec 05, 2007 11.27 11.27 11.02 11.02 6,057 -0.15(-1.37%)
Dec 04, 2007 11.27 11.36 11.09 11.18 4,675 -0.15(-1.29%)
Dec 03, 2007 10.99 11.40 10.99 11.32 2,891 +0.26(+2.37%)
Nov 30, 2007 10.73 11.22 10.73 11.06 6,188 +0.32(+2.98%)
Nov 29, 2007 10.79 10.86 10.54 10.74 3,162 +0.06(+0.54%)
Nov 28, 2007 10.54 10.81 10.54 10.68 6,404 +0.04(+0.34%)
Nov 27, 2007 10.74 10.74 10.36 10.65 2,612 +0.47(+4.57%)
Nov 26, 2007 10.33 10.41 10.18 10.18 3,987 -0.18(-1.75%)
Nov 23, 2007 10.04 10.36 10.04 10.36 2,296 +0.28(+2.81%)
Nov 21, 2007 10.15 10.15 9.926 10.08 10,451 +0.31(+3.20%)
Nov 20, 2007 10.59 10.72 9.744 9.766 11,902 -0.74(-7.06%)
Nov 19, 2007 10.54 10.56 10.51 10.51 1,622 -0.15(-1.43%)
Nov 16, 2007 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Nov 15, 2007 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Nov 14, 2007 10.40 10.69 10.40 10.66 5,759 +0.21(+2.02%)
Nov 13, 2007 10.44 10.45 10.36 10.45 9,557 -0.02(-0.21%)
Nov 12, 2007 10.49 10.49 10.29 10.47 3,531 -0.08(-0.76%)
Nov 09, 2007 10.14 10.57 10.14 10.55 10,192 +0.19(+1.82%)
Nov 08, 2007 10.27 10.52 10.27 10.36 8,564 -0.04(-0.35%)
Nov 07, 2007 10.38 10.54 9.999 10.40 6,688 +0.04(+0.42%)
Nov 06, 2007 10.11 10.36 10.07 10.36 56,141 +0.25(+2.52%)
Nov 05, 2007 10.11 10.13 10.04 10.10 9,870 -0.01(-0.07%)
Nov 02, 2007 10.36 10.36 10.11 10.11 7,013 -0.19(-1.84%)
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.