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 )

25.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2008 8.320 8.488 8.117 8.117 3,162 -0.20(-2.45%)
Apr 29, 2008 7.928 8.320 7.920 8.320 1,374 +0.62(+8.03%)
Apr 28, 2008 7.673 7.920 7.673 7.702 4,372 +0.02(+0.28%)
Apr 25, 2008 7.433 7.680 7.418 7.680 3,750 +0.30(+4.04%)
Apr 24, 2008 7.506 7.506 7.309 7.382 5,704 -0.33(-4.25%)
Apr 23, 2008 7.818 7.826 7.637 7.709 18,334 -0.57(-6.85%)
Apr 22, 2008 8.066 8.433 7.818 8.277 8,469 +0.25(+3.17%)
Apr 21, 2008 8.488 8.488 8.015 8.022 3,233 -0.32(-3.84%)
Apr 18, 2008 8.473 8.473 8.291 8.342 3,475 -0.09(-1.12%)
Apr 17, 2008 8.582 8.582 8.415 8.437 2,103 -0.29(-3.33%)
Apr 16, 2008 8.255 8.975 8.255 8.728 6,324 +0.48(+5.82%)
Apr 15, 2008 8.677 8.677 8.248 8.248 1,777 -0.22(-2.58%)
Apr 14, 2008 8.386 8.466 8.386 8.466 274 +0.08(+0.95%)
Apr 11, 2008 8.386 8.386 8.386 8.386 0 +0.00(+0.00%)
Apr 10, 2008 8.626 8.626 8.364 8.386 3,397 -0.32(-3.68%)
Apr 09, 2008 8.553 8.706 8.553 8.706 549 +0.17(+1.96%)
Apr 08, 2008 8.364 8.589 8.364 8.538 2,184 +0.17(+2.09%)
Apr 07, 2008 8.284 8.364 8.284 8.364 412 +0.04(+0.44%)
Apr 04, 2008 8.218 8.458 8.218 8.328 1,201 +0.05(+0.62%)
Apr 03, 2008 8.662 8.662 8.182 8.277 10,621 -0.29(-3.40%)
Apr 02, 2008 8.858 8.858 8.568 8.568 962 -0.41(-4.62%)
Apr 01, 2008 8.386 9.008 8.386 8.982 2,705 +0.51(+6.01%)
Mar 31, 2008 8.553 8.553 8.473 8.473 5,637 -0.17(-2.02%)
Mar 28, 2008 8.829 8.829 8.562 8.648 2,474 -0.37(-4.11%)
Mar 27, 2008 9.062 9.062 8.618 9.018 5,197 +0.15(+1.72%)
Mar 26, 2008 8.917 8.917 8.771 8.866 3,203 -0.25(-2.79%)
Mar 25, 2008 8.877 9.229 8.877 9.120 7,808 +0.31(+3.47%)
Mar 24, 2008 8.742 8.895 8.735 8.815 2,199 -0.02(-0.25%)
Mar 21, 2008 8.408 8.837 8.408 8.837 10,987 +0.00(+0.00%)
Mar 20, 2008 8.408 8.837 8.408 8.837 10,987 +0.25(+2.97%)
Mar 19, 2008 8.895 8.895 8.524 8.582 3,918 -0.07(-0.84%)
Mar 18, 2008 8.947 8.975 8.655 8.655 4,542 -0.07(-0.83%)
Mar 17, 2008 8.837 8.837 8.728 8.728 3,880 -0.17(-1.88%)
Mar 14, 2008 8.895 8.895 8.895 8.895 274 -0.15(-1.69%)
Mar 13, 2008 9.048 9.048 9.048 9.048 0 +0.00(+0.00%)
Mar 12, 2008 9.048 9.048 9.048 9.048 137 +0.03(+0.32%)
Mar 11, 2008 9.018 9.018 9.018 9.018 1,357 +0.11(+1.22%)
Mar 10, 2008 8.909 8.909 8.909 8.909 0 +0.00(+0.00%)
Mar 07, 2008 9.164 9.164 8.909 8.909 1,787 -0.44(-4.67%)
Mar 06, 2008 9.455 9.455 9.266 9.346 3,125 +0.07(+0.71%)
Mar 05, 2008 8.946 9.455 8.946 9.280 5,462 +0.35(+3.91%)
Mar 04, 2008 9.324 9.353 8.931 8.931 8,636 -0.45(-4.81%)
Mar 03, 2008 9.084 9.411 9.084 9.382 6,833 +0.29(+3.20%)
Feb 29, 2008 9.229 9.229 9.091 9.091 558 -0.28(-3.03%)
Feb 28, 2008 9.324 9.382 9.091 9.375 4,743 +0.06(+0.62%)
Feb 27, 2008 9.193 9.317 9.193 9.317 709 -0.09(-1.00%)
Feb 26, 2008 9.440 9.440 9.382 9.411 1,031 +0.14(+1.49%)
Feb 25, 2008 9.345 9.360 9.273 9.273 741 -0.04(-0.39%)
Feb 22, 2008 9.389 9.389 9.309 9.309 28,530 +0.00(+0.00%)
Feb 21, 2008 9.309 9.309 9.309 9.309 0 +0.00(+0.00%)
Feb 20, 2008 9.229 9.309 9.229 9.309 2,249 -0.08(-0.85%)
Feb 19, 2008 9.360 9.433 9.200 9.389 8,539 +0.22(+2.38%)
Feb 18, 2008 9.171 9.171 9.171 9.171 0 +0.00(+0.00%)
Feb 15, 2008 9.171 9.171 9.171 9.171 0 +0.00(+0.00%)
Feb 14, 2008 9.091 9.237 9.091 9.171 1,219 -0.07(-0.79%)
Feb 13, 2008 9.244 9.244 9.244 9.244 274 -0.09(-1.01%)
Feb 12, 2008 9.339 9.339 9.251 9.339 549 -0.02(-0.23%)
Feb 11, 2008 9.091 9.360 9.091 9.360 1,956 +0.18(+1.98%)
Feb 08, 2008 9.120 9.178 9.120 9.178 549 -0.02(-0.24%)
Feb 07, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 06, 2008 9.178 9.397 9.178 9.200 2,547 -0.17(-1.79%)
Feb 05, 2008 9.273 9.368 9.251 9.368 3,496 +0.11(+1.18%)
Feb 04, 2008 9.251 9.448 9.091 9.259 15,536 -0.13(-1.39%)
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.