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 (%)
Dec 31, 2008 5.113 5.462 5.113 5.418 6,561 +0.29(+5.67%)
Dec 30, 2008 5.273 5.273 4.800 5.127 7,768 -0.15(-2.76%)
Dec 29, 2008 5.411 5.440 5.091 5.273 51,597 +0.17(+3.42%)
Dec 26, 2008 5.273 5.273 5.098 5.098 3,489 -0.32(-5.90%)
Dec 23, 2008 5.273 5.418 5.273 5.418 29,429 -0.04(-0.67%)
Dec 22, 2008 5.244 5.455 5.244 5.455 2,887 +0.21(+4.02%)
Dec 19, 2008 5.157 5.244 5.157 5.244 1,425 +0.09(+1.69%)
Dec 18, 2008 5.157 5.157 5.157 5.157 3,024 +0.00(+0.00%)
Dec 17, 2008 5.157 5.157 5.157 5.157 1,511 +0.03(+0.57%)
Dec 16, 2008 5.055 5.149 4.982 5.127 30,754 +0.31(+6.33%)
Dec 15, 2008 4.982 5.084 4.764 4.822 7,296 -0.10(-2.07%)
Dec 12, 2008 4.938 4.938 4.924 4.924 1,649 +0.01(+0.15%)
Dec 10, 2008 4.924 4.917 4.917 4.917 1,237 -0.17(-3.29%)
Dec 09, 2008 5.077 5.084 4.400 5.084 14,441 +0.13(+2.64%)
Dec 08, 2008 4.633 5.091 4.400 4.953 6,734 -0.17(-3.40%)
Dec 04, 2008 4.735 5.127 5.127 5.127 70,535 +0.04(+0.86%)
Dec 03, 2008 4.800 5.084 4.800 5.084 4,358 +0.03(+0.58%)
Dec 02, 2008 4.989 5.055 4.582 5.055 9,844 +0.03(+0.58%)
Dec 01, 2008 4.982 5.026 4.975 5.026 3,114 +0.04(+0.88%)
Nov 28, 2008 5.055 5.055 4.982 4.982 3,513 +0.00(+0.00%)
Nov 26, 2008 4.946 4.989 4.757 4.982 3,643 +0.12(+2.39%)
Nov 25, 2008 4.917 5.127 4.866 4.866 6,432 -0.12(-2.33%)
Nov 24, 2008 4.582 5.091 4.582 4.982 11,549 +0.41(+9.08%)
Nov 21, 2008 4.000 4.567 3.855 4.567 17,855 +0.57(+14.18%)
Nov 20, 2008 4.189 4.269 4.000 4.000 5,255 -0.40(-9.09%)
Nov 19, 2008 5.033 5.091 4.218 4.400 4,278 -0.69(-13.57%)
Nov 18, 2008 4.924 5.091 4.546 5.091 4,861 +0.39(+8.36%)
Nov 17, 2008 4.837 4.837 4.655 4.698 4,007 -0.31(-6.10%)
Nov 14, 2008 5.004 5.004 5.004 5.004 816 -0.05(-1.01%)
Nov 13, 2008 4.997 5.055 4.953 5.055 4,408 +0.07(+1.31%)
Nov 12, 2008 5.084 5.091 4.982 4.989 2,749 -0.11(-2.14%)
Nov 11, 2008 4.793 5.098 4.793 5.098 4,102 +0.33(+7.02%)
Nov 10, 2008 4.720 5.033 4.626 4.764 16,735 +0.17(+3.80%)
Nov 07, 2008 4.582 4.720 4.582 4.589 4,688 +0.04(+0.80%)
Nov 06, 2008 4.655 4.655 4.553 4.553 1,429 -0.10(-2.19%)
Nov 05, 2008 4.662 4.662 4.582 4.655 3,789 -0.22(-4.48%)
Nov 04, 2008 4.262 4.873 4.262 4.873 28,502 +0.63(+14.73%)
Nov 03, 2008 4.327 4.335 4.247 4.247 5,231 -0.02(-0.51%)
Oct 31, 2008 4.182 4.284 4.073 4.269 14,230 +0.05(+1.21%)
Oct 30, 2008 4.160 4.284 4.160 4.218 9,246 +0.40(+10.48%)
Oct 29, 2008 3.913 3.913 3.818 3.818 274 +0.00(+0.00%)
Oct 28, 2008 3.884 3.920 3.709 3.818 6,986 -0.18(-4.55%)
Oct 27, 2008 4.000 4.000 3.760 4.000 16,419 -0.04(-0.90%)
Oct 24, 2008 4.015 4.037 3.993 4.037 26,612 +0.04(+0.91%)
Oct 23, 2008 3.993 4.007 3.993 4.000 1,924 +0.03(+0.73%)
Oct 22, 2008 4.000 4.000 3.971 3.971 4,619 -0.03(-0.73%)
Oct 21, 2008 4.044 4.051 4.000 4.000 12,546 -0.09(-2.31%)
Oct 20, 2008 4.160 4.160 4.095 4.095 1,512 -0.10(-2.39%)
Oct 17, 2008 4.291 4.291 4.058 4.195 9,645 -0.09(-2.07%)
Oct 16, 2008 4.262 4.284 4.141 4.284 18,333 +0.07(+1.55%)
Oct 15, 2008 4.218 4.218 4.218 4.218 8,801 -0.04(-0.85%)
Oct 14, 2008 4.262 4.349 4.073 4.255 23,400 +0.25(+6.36%)
Oct 13, 2008 4.153 4.153 3.964 4.000 25,701 -0.12(-2.83%)
Oct 10, 2008 4.146 4.429 4.066 4.117 20,323 -0.07(-1.74%)
Oct 09, 2008 4.364 4.466 4.189 4.189 23,426 -0.07(-1.54%)
Oct 08, 2008 4.560 4.560 4.211 4.255 12,547 -0.37(-8.02%)
Oct 07, 2008 4.727 4.873 4.589 4.626 4,134 -0.11(-2.30%)
Oct 06, 2008 5.047 5.135 4.735 4.735 13,669 -0.36(-7.00%)
Oct 03, 2008 5.127 5.164 5.091 5.091 1,777 +0.00(+0.00%)
Oct 02, 2008 5.113 5.455 5.091 5.091 13,617 -0.01(-0.28%)
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.