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 )

24.75 +0.35 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2009 4.654 4.945 4.269 4.269 8,299 -0.46(-9.69%)
Jan 29, 2009 5.090 5.090 4.727 4.727 13,660 -0.36(-7.01%)
Jan 28, 2009 4.792 5.090 4.792 5.083 5,801 +0.58(+12.78%)
Jan 27, 2009 5.039 5.090 4.436 4.507 11,167 +0.09(+2.11%)
Jan 26, 2009 4.421 4.421 4.414 4.414 2,402 -0.54(-10.93%)
Jan 23, 2009 4.981 4.981 4.694 4.956 8,073 +0.01(+0.22%)
Jan 22, 2009 5.308 5.308 4.545 4.945 918 -0.18(-3.55%)
Jan 21, 2009 5.207 5.454 5.083 5.127 24,491 -0.33(-6.00%)
Jan 20, 2009 5.454 5.454 5.454 5.454 137 +0.13(+2.40%)
Jan 16, 2009 5.454 5.454 5.326 5.326 5,339 +0.24(+4.63%)
Jan 15, 2009 5.381 5.447 5.003 5.090 4,403 +0.28(+5.90%)
Jan 14, 2009 5.388 5.454 4.807 4.807 12,313 -0.74(-13.37%)
Jan 13, 2009 5.599 5.599 5.548 5.548 1,581 +0.11(+2.01%)
Jan 12, 2009 5.599 5.628 5.343 5.439 6,089 -0.18(-3.23%)
Jan 09, 2009 5.272 5.621 5.272 5.621 412 +0.35(+6.62%)
Jan 08, 2009 5.279 5.279 5.272 5.272 1,375 +0.04(+0.69%)
Jan 07, 2009 5.243 5.243 5.236 5.236 687 -0.41(-7.33%)
Jan 06, 2009 5.476 5.650 5.476 5.650 1,100 +0.01(+0.13%)
Jan 05, 2009 5.672 5.687 5.374 5.643 1,787 +0.01(+0.13%)
Jan 02, 2009 5.214 5.767 5.207 5.636 9,014 +0.22(+4.03%)
Dec 31, 2008 5.112 5.461 5.112 5.418 6,562 +0.29(+5.67%)
Dec 30, 2008 5.272 5.272 4.799 5.127 7,769 -0.15(-2.76%)
Dec 29, 2008 5.410 5.439 5.090 5.272 51,605 +0.17(+3.42%)
Dec 26, 2008 5.272 5.272 5.098 5.098 3,490 -0.32(-5.90%)
Dec 23, 2008 5.272 5.418 5.272 5.418 29,434 -0.04(-0.67%)
Dec 22, 2008 5.243 5.454 5.243 5.454 2,887 +0.21(+4.02%)
Dec 19, 2008 5.156 5.243 5.156 5.243 1,426 +0.09(+1.69%)
Dec 18, 2008 5.156 5.156 5.156 5.156 3,025 +0.00(+0.00%)
Dec 17, 2008 5.156 5.156 5.156 5.156 1,511 +0.03(+0.57%)
Dec 16, 2008 5.054 5.148 4.981 5.127 30,759 +0.31(+6.33%)
Dec 15, 2008 4.981 5.083 4.763 4.821 7,297 -0.10(-2.07%)
Dec 12, 2008 4.938 4.938 4.923 4.923 1,650 +0.01(+0.15%)
Dec 10, 2008 4.923 4.916 4.916 4.916 1,237 -0.17(-3.29%)
Dec 09, 2008 5.076 5.083 4.399 5.083 14,443 +0.13(+2.64%)
Dec 08, 2008 4.632 5.090 4.399 4.952 6,735 -0.17(-3.40%)
Dec 04, 2008 4.734 5.127 5.127 5.127 70,545 +0.04(+0.86%)
Dec 03, 2008 4.799 5.083 4.799 5.083 4,359 +0.03(+0.58%)
Dec 02, 2008 4.988 5.054 4.581 5.054 9,846 +0.03(+0.58%)
Dec 01, 2008 4.981 5.025 4.974 5.025 3,114 +0.04(+0.88%)
Nov 28, 2008 5.054 5.054 4.981 4.981 3,513 +0.00(+0.00%)
Nov 26, 2008 4.945 4.988 4.756 4.981 3,644 +0.12(+2.39%)
Nov 25, 2008 4.916 5.127 4.865 4.865 6,433 -0.12(-2.33%)
Nov 24, 2008 4.581 5.090 4.581 4.981 11,551 +0.41(+9.08%)
Nov 21, 2008 3.999 4.567 3.854 4.567 17,857 +0.57(+14.18%)
Nov 20, 2008 4.189 4.269 4.000 4.000 5,255 -0.40(-9.09%)
Nov 19, 2008 5.032 5.090 4.218 4.399 4,279 -0.69(-13.57%)
Nov 18, 2008 4.923 5.090 4.545 5.090 4,862 +0.39(+8.36%)
Nov 17, 2008 4.836 4.836 4.654 4.698 4,008 -0.31(-6.10%)
Nov 14, 2008 5.003 5.003 5.003 5.003 816 -0.05(-1.01%)
Nov 13, 2008 4.996 5.054 4.952 5.054 4,408 +0.07(+1.31%)
Nov 12, 2008 5.083 5.090 4.981 4.988 2,750 -0.11(-2.14%)
Nov 11, 2008 4.792 5.098 4.792 5.098 4,103 +0.33(+7.02%)
Nov 10, 2008 4.719 5.032 4.625 4.763 16,738 +0.17(+3.80%)
Nov 07, 2008 4.581 4.719 4.581 4.589 4,689 +0.04(+0.80%)
Nov 06, 2008 4.654 4.654 4.552 4.552 1,430 -0.10(-2.19%)
Nov 05, 2008 4.661 4.661 4.581 4.654 3,789 -0.22(-4.48%)
Nov 04, 2008 4.261 4.872 4.261 4.872 28,507 +0.63(+14.73%)
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.