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 (%)
Sep 30, 2011 2.843 3.070 2.734 2.946 8,048 +0.10(+3.59%)
Sep 28, 2011 2.843 2.843 2.843 2.843 0 -0.10(-3.47%)
Sep 27, 2011 2.603 3.026 2.574 2.946 45,443 -0.01(-0.25%)
Sep 26, 2011 2.975 3.091 2.843 2.953 2,171 +0.04(+1.25%)
Sep 23, 2011 3.033 3.033 2.916 2.916 6,324 -0.26(-8.05%)
Sep 22, 2011 3.048 3.172 2.916 3.172 19,201 -0.07(-2.25%)
Sep 21, 2011 3.331 3.331 3.099 3.244 8,937 -0.07(-2.20%)
Sep 20, 2011 3.361 3.383 3.281 3.317 2,391 -0.12(-3.40%)
Sep 19, 2011 3.441 3.441 3.434 3.434 274 -0.12(-3.29%)
Sep 16, 2011 3.551 3.551 3.551 3.551 839 +0.07(+2.10%)
Sep 14, 2011 3.478 3.478 3.478 3.478 0 +0.03(+0.85%)
Sep 13, 2011 3.536 3.543 3.449 3.449 995 -0.09(-2.67%)
Sep 12, 2011 3.638 3.638 3.463 3.543 1,977 -0.03(-0.82%)
Sep 09, 2011 3.507 3.594 3.507 3.573 3,264 -0.07(-2.00%)
Sep 07, 2011 3.646 3.646 3.646 3.646 0 +0.04(+1.21%)
Sep 06, 2011 3.565 3.646 3.558 3.602 1,800 -0.08(-2.18%)
Sep 02, 2011 3.609 3.682 3.580 3.682 1,508 -0.04(-0.98%)
Aug 31, 2011 3.580 3.718 3.718 3.718 10,286 +0.11(+3.03%)
Aug 30, 2011 3.646 3.646 3.609 3.609 274 -0.01(-0.20%)
Aug 26, 2011 3.536 3.616 3.616 3.616 2,194 +0.12(+3.33%)
Aug 25, 2011 3.616 3.616 3.478 3.500 9,971 -0.15(-4.00%)
Aug 24, 2011 3.551 3.646 3.449 3.646 5,074 +0.04(+1.21%)
Aug 23, 2011 3.631 3.638 3.543 3.602 3,619 +0.02(+0.61%)
Aug 22, 2011 3.594 3.631 3.463 3.580 6,248 +0.01(+0.21%)
Aug 19, 2011 3.500 3.638 3.500 3.573 9,784 -0.04(-1.01%)
Aug 18, 2011 3.660 3.704 3.609 3.609 2,880 -0.12(-3.13%)
Aug 17, 2011 3.762 3.835 3.718 3.726 3,785 -0.07(-1.81%)
Aug 16, 2011 3.908 3.959 3.667 3.794 33,504 -0.14(-3.63%)
Aug 15, 2011 3.872 3.952 3.755 3.937 3,033 +0.07(+1.89%)
Aug 12, 2011 3.646 3.864 3.609 3.864 8,249 +0.22(+6.00%)
Aug 11, 2011 3.646 3.646 3.646 3.646 13,715 +0.01(+0.40%)
Aug 10, 2011 3.536 3.631 3.536 3.631 3,777 -0.01(-0.40%)
Aug 09, 2011 3.500 3.733 3.281 3.646 26,141 +0.00(+0.00%)
Aug 08, 2011 3.646 3.653 3.514 3.646 21,425 -0.07(-1.96%)
Aug 05, 2011 3.740 3.944 3.646 3.718 11,267 -0.10(-2.67%)
Aug 04, 2011 3.828 3.828 3.682 3.820 10,829 -0.17(-4.38%)
Aug 03, 2011 3.872 3.995 3.872 3.995 548 +0.04(+1.11%)
Aug 02, 2011 3.893 4.003 3.842 3.952 2,331 +0.06(+1.50%)
Aug 01, 2011 4.076 4.076 3.893 3.893 4,663 -0.15(-3.61%)
Jul 29, 2011 4.134 4.167 3.937 4.039 27,949 -0.14(-3.32%)
Jul 28, 2011 4.149 4.178 4.083 4.178 18,653 +0.00(+0.00%)
Jul 27, 2011 4.061 4.309 4.061 4.178 79,439 -0.05(-1.21%)
Jul 26, 2011 4.141 4.360 4.119 4.229 48,075 +0.03(+0.70%)
Jul 25, 2011 4.236 4.360 4.119 4.200 71,709 -0.11(-2.54%)
Jul 22, 2011 4.265 4.360 4.251 4.309 15,990 +0.03(+0.68%)
Jul 21, 2011 4.280 4.345 4.251 4.280 13,678 +0.01(+0.17%)
Jul 20, 2011 4.258 4.302 4.200 4.273 3,098 +0.08(+1.91%)
Jul 19, 2011 4.243 4.276 4.192 4.192 3,003 -0.01(-0.17%)
Jul 18, 2011 4.258 4.345 4.200 4.200 1,850 -0.09(-2.21%)
Jul 15, 2011 4.287 4.324 4.214 4.294 4,808 +0.13(+3.15%)
Jul 14, 2011 4.258 4.353 4.156 4.163 7,886 -0.10(-2.39%)
Jul 13, 2011 4.149 4.265 4.149 4.265 1,788 +0.10(+2.45%)
Jul 12, 2011 4.185 4.251 4.127 4.163 24,516 -0.04(-0.87%)
Jul 11, 2011 4.163 4.258 4.163 4.200 8,385 -0.13(-3.03%)
Jul 08, 2011 4.375 4.375 4.316 4.331 2,173 -0.12(-2.78%)
Jul 07, 2011 4.462 4.531 4.411 4.455 23,409 -0.07(-1.45%)
Jul 06, 2011 4.520 4.520 4.389 4.520 5,897 -0.04(-0.80%)
Jul 05, 2011 4.586 4.586 4.367 4.557 45,892 +0.18(+4.17%)
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.