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 )

25.89 +0.53 (+2.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	8.084	8.084	7.797	7.978	3,483	-0.11(-1.31%)
Apr 29, 2015	8.084	8.084	8.084	8.084	396	+0.21(+2.69%)
Apr 27, 2015	8.084	7.872	7.872	7.872	26	-0.20(-2.44%)
Apr 23, 2015	8.069	8.069	8.069	8.069	13	-0.02(-0.19%)
Apr 22, 2015	8.152	8.152	8.084	8.084	1,047	+0.01(+0.09%)
Apr 21, 2015	8.077	8.077	8.077	8.077	398	-0.07(-0.87%)
Apr 20, 2015	8.148	8.148	8.148	8.148	1,379	+0.06(+0.69%)
Apr 17, 2015	8.080	8.099	8.069	8.092	1,310	-0.01(-0.09%)
Apr 15, 2015	8.099	8.099	8.099	8.099	388	-0.02(-0.28%)
Apr 14, 2015	8.198	8.213	8.122	8.122	2,794	-0.10(-1.20%)
Apr 10, 2015	8.077	8.220	8.220	8.220	42	+0.14(+1.78%)
Apr 09, 2015	8.077	8.092	8.077	8.077	1,983	-0.05(-0.65%)
Apr 08, 2015	8.084	8.190	8.077	8.129	2,517	+0.03(+0.37%)
Apr 07, 2015	8.085	8.107	8.085	8.099	1,155	+0.00(+0.00%)
Apr 06, 2015	8.107	8.243	8.099	8.099	1,593	+0.01(+0.16%)
Apr 02, 2015	8.077	8.086	8.086	8.086	15,339	-0.01(-0.16%)
Apr 01, 2015	8.099	8.099	8.099	8.099	472	+0.05(+0.66%)
Mar 30, 2015	8.046	8.046	8.046	8.046	46	-0.16(-1.93%)
Mar 27, 2015	8.205	8.205	8.205	8.205	420	-0.02(-0.18%)
Mar 26, 2015	8.220	8.220	8.220	8.220	137	+0.00(+0.00%)
Mar 25, 2015	8.114	8.220	8.092	8.220	858	-0.06(-0.73%)
Mar 24, 2015	8.145	8.281	8.069	8.281	1,410	+0.23(+2.91%)
Mar 23, 2015	8.046	8.046	8.046	8.046	1,445	+0.00(+0.00%)
Mar 20, 2015	8.266	8.288	8.046	8.046	4,378	-0.12(-1.48%)
Mar 19, 2015	8.093	8.243	8.024	8.167	12,225	+0.08(+0.93%)
Mar 18, 2015	8.182	8.281	8.016	8.092	1,582	-0.02(-0.28%)
Mar 17, 2015	8.107	8.114	8.092	8.114	1,853	-0.01(-0.09%)
Mar 16, 2015	8.107	8.149	8.092	8.122	6,324	+0.03(+0.37%)
Mar 13, 2015	8.092	8.160	8.092	8.092	1,787	-0.12(-1.47%)
Mar 12, 2015	8.319	8.319	8.092	8.213	5,293	+0.02(+0.18%)
Mar 11, 2015	8.111	8.250	8.092	8.198	16,850	+0.08(+0.93%)
Mar 10, 2015	8.092	8.122	8.092	8.122	2,250	+0.05(+0.56%)
Mar 09, 2015	8.084	8.084	8.077	8.077	286	-0.04(-0.47%)
Mar 06, 2015	7.993	8.122	7.993	8.114	3,922	+0.12(+1.51%)
Mar 05, 2015	7.993	7.993	7.993	7.993	134	-0.02(-0.19%)
Mar 04, 2015	8.061	8.084	7.971	8.008	4,137	+0.05(+0.57%)
Mar 03, 2015	7.948	8.092	7.948	7.963	13,515	-0.04(-0.47%)
Mar 02, 2015	8.092	8.092	7.956	8.001	5,616	-0.13(-1.63%)
Feb 27, 2015	7.948	8.266	7.948	8.133	6,468	+0.03(+0.33%)
Feb 25, 2015	8.061	8.122	8.054	8.107	5,428	+0.08(+1.04%)
Feb 24, 2015	7.925	8.114	7.925	8.024	10,040	+0.04(+0.47%)
Feb 23, 2015	8.008	8.114	7.986	7.986	5,477	-0.11(-1.31%)
Feb 20, 2015	8.001	8.114	7.986	8.092	3,485	+0.00(+0.00%)
Feb 19, 2015	8.084	8.107	7.835	8.092	5,694	-0.03(-0.37%)
Feb 18, 2015	8.250	8.250	7.903	8.122	12,177	-0.01(-0.09%)
Feb 17, 2015	8.160	8.175	8.031	8.129	8,310	-0.13(-1.56%)
Feb 13, 2015	8.281	8.258	8.258	8.258	39,405	+0.02(+0.18%)
Feb 12, 2015	8.243	8.243	8.243	8.243	305	+0.20(+2.44%)
Feb 11, 2015	8.311	8.319	8.046	8.046	2,123	-0.23(-2.74%)
Feb 10, 2015	8.205	8.273	8.205	8.273	24,604	+0.07(+0.82%)
Feb 09, 2015	8.017	8.258	8.017	8.205	25,058	+0.11(+1.30%)
Feb 06, 2015	8.048	8.100	8.025	8.100	28,259	+0.05(+0.56%)
Feb 05, 2015	8.198	8.236	8.032	8.055	10,618	-0.22(-2.64%)
Feb 04, 2015	8.461	8.461	8.198	8.273	1,793	-0.43(-4.93%)
Feb 03, 2015	8.288	8.709	7.905	8.702	27,010	+0.51(+6.24%)

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