Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Timberland Bancorp (NQ: TSBK )

26.24 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Timberland Bancorp (NQ: TSBK )

Historical Prices