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 (%)
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%)
Nov 03, 2008 4.327 4.334 4.247 4.247 5,232 -0.02(-0.51%)
Oct 31, 2008 4.181 4.283 4.072 4.269 14,232 +0.05(+1.21%)
Oct 30, 2008 4.160 4.283 4.160 4.218 9,247 +0.40(+10.48%)
Oct 29, 2008 3.912 3.912 3.818 3.818 275 +0.00(+0.00%)
Oct 28, 2008 3.883 3.920 3.709 3.818 6,987 -0.18(-4.55%)
Oct 27, 2008 4.000 4.000 3.760 4.000 16,422 -0.04(-0.90%)
Oct 24, 2008 4.014 4.036 3.992 4.036 26,616 +0.04(+0.91%)
Oct 23, 2008 3.992 4.007 3.992 4.000 1,925 +0.03(+0.73%)
Oct 22, 2008 4.000 4.000 3.970 3.970 4,620 -0.03(-0.73%)
Oct 21, 2008 4.043 4.050 4.000 4.000 12,548 -0.09(-2.31%)
Oct 20, 2008 4.160 4.160 4.094 4.094 1,512 -0.10(-2.39%)
Oct 17, 2008 4.290 4.290 4.058 4.194 9,646 -0.09(-2.07%)
Oct 16, 2008 4.261 4.283 4.141 4.283 18,336 +0.07(+1.55%)
Oct 15, 2008 4.218 4.218 4.218 4.218 8,802 -0.04(-0.85%)
Oct 14, 2008 4.261 4.349 4.072 4.254 23,403 +0.25(+6.36%)
Oct 13, 2008 4.152 4.152 3.963 4.000 25,705 -0.12(-2.83%)
Oct 10, 2008 4.145 4.429 4.065 4.116 20,326 -0.07(-1.74%)
Oct 09, 2008 4.363 4.465 4.189 4.189 23,430 -0.07(-1.54%)
Oct 08, 2008 4.559 4.559 4.210 4.254 12,549 -0.37(-8.02%)
Oct 07, 2008 4.727 4.872 4.589 4.625 4,135 -0.11(-2.30%)
Oct 06, 2008 5.047 5.134 4.734 4.734 13,671 -0.36(-7.00%)
Oct 03, 2008 5.127 5.163 5.090 5.090 1,778 +0.00(+0.00%)
Oct 02, 2008 5.112 5.454 5.090 5.090 13,619 -0.01(-0.28%)
Oct 01, 2008 5.439 5.810 5.105 5.105 5,682 -0.39(-7.02%)
Sep 30, 2008 5.781 5.817 5.490 5.490 6,728 -0.29(-5.03%)
Sep 29, 2008 5.810 5.817 5.214 5.781 5,418 +0.40(+7.43%)
Sep 26, 2008 5.578 5.578 5.272 5.381 5,603 -0.07(-1.28%)
Sep 25, 2008 5.672 5.672 5.396 5.451 3,868 -0.08(-1.37%)
Sep 24, 2008 5.672 5.672 5.090 5.527 5,980 +0.04(+0.66%)
Sep 23, 2008 5.345 5.665 5.338 5.490 9,131 +0.25(+4.86%)
Sep 22, 2008 5.279 5.282 5.199 5.236 17,052 -0.65(-11.11%)
Sep 19, 2008 5.817 6.545 5.169 5.890 21,686 +0.88(+17.56%)
Sep 18, 2008 5.636 5.679 4.952 5.010 18,914 -0.84(-14.41%)
Sep 17, 2008 5.141 6.196 5.134 5.854 35,088 -0.43(-6.81%)
Sep 16, 2008 6.181 6.530 6.181 6.281 11,406 +0.10(+1.62%)
Sep 15, 2008 5.817 6.217 5.817 6.181 21,129 +0.44(+7.73%)
Sep 12, 2008 5.708 5.740 5.708 5.737 2,791 -0.17(-2.95%)
Sep 11, 2008 5.803 5.912 5.803 5.912 3,162 +0.23(+3.96%)
Sep 10, 2008 5.375 5.759 5.375 5.687 7,619 +0.37(+6.98%)
Sep 09, 2008 5.527 5.527 5.316 5.316 5,651 -0.27(-4.82%)
Sep 08, 2008 5.912 5.912 5.585 5.585 2,200 -0.05(-0.90%)
Sep 05, 2008 5.905 5.905 5.636 5.636 10,925 -0.21(-3.61%)
Sep 04, 2008 5.803 5.876 5.803 5.847 3,934 +0.14(+2.42%)
Sep 03, 2008 5.708 5.774 5.708 5.708 6,657 +0.01(+0.13%)
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.