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 (%)
Jul 29, 2011 4.135 4.167 3.938 4.040 27,945 -0.14(-3.32%)
Jul 28, 2011 4.149 4.178 4.084 4.178 18,650 +0.00(+0.00%)
Jul 27, 2011 4.062 4.310 4.062 4.178 79,426 -0.05(-1.21%)
Jul 26, 2011 4.142 4.361 4.120 4.229 48,068 +0.03(+0.70%)
Jul 25, 2011 4.237 4.361 4.120 4.200 71,697 -0.11(-2.54%)
Jul 22, 2011 4.266 4.361 4.251 4.310 15,988 +0.03(+0.68%)
Jul 21, 2011 4.280 4.346 4.251 4.280 13,676 +0.01(+0.17%)
Jul 20, 2011 4.259 4.302 4.200 4.273 3,097 +0.08(+1.91%)
Jul 19, 2011 4.244 4.277 4.193 4.193 3,003 -0.01(-0.17%)
Jul 18, 2011 4.259 4.346 4.200 4.200 1,849 -0.09(-2.21%)
Jul 15, 2011 4.288 4.324 4.215 4.295 4,807 +0.13(+3.15%)
Jul 14, 2011 4.259 4.353 4.157 4.164 7,885 -0.10(-2.39%)
Jul 13, 2011 4.149 4.266 4.149 4.266 1,788 +0.10(+2.45%)
Jul 12, 2011 4.186 4.251 4.127 4.164 24,512 -0.04(-0.87%)
Jul 11, 2011 4.164 4.259 4.164 4.200 8,384 -0.13(-3.03%)
Jul 08, 2011 4.375 4.375 4.317 4.332 2,173 -0.12(-2.78%)
Jul 07, 2011 4.463 4.532 4.412 4.455 23,406 -0.07(-1.45%)
Jul 06, 2011 4.521 4.521 4.390 4.521 5,896 -0.04(-0.80%)
Jul 05, 2011 4.587 4.587 4.368 4.558 45,885 +0.18(+4.17%)
Jul 01, 2011 4.368 4.558 4.273 4.375 28,194 +0.07(+1.52%)
Jun 30, 2011 4.076 4.375 4.076 4.310 21,783 +0.22(+5.35%)
Jun 29, 2011 3.777 4.193 3.777 4.091 18,572 +0.32(+8.53%)
Jun 28, 2011 3.792 3.945 3.646 3.769 38,788 -0.02(-0.60%)
Jun 27, 2011 3.646 3.923 3.646 3.792 5,348 +0.15(+4.00%)
Jun 24, 2011 3.566 4.018 3.566 3.646 16,606 +0.04(+1.01%)
Jun 23, 2011 3.595 3.646 3.580 3.610 18,798 +0.03(+0.81%)
Jun 22, 2011 3.522 3.624 3.515 3.580 12,495 -0.03(-0.81%)
Jun 21, 2011 3.551 3.624 3.515 3.610 1,648 +0.09(+2.70%)
Jun 20, 2011 3.515 3.515 3.515 3.515 164 -0.05(-1.43%)
Jun 17, 2011 3.617 3.629 3.537 3.566 2,594 +0.09(+2.73%)
Jun 16, 2011 3.478 3.478 3.471 3.471 548 +0.01(+0.21%)
Jun 15, 2011 3.646 3.646 3.420 3.464 21,442 -0.18(-5.00%)
Jun 14, 2011 3.806 3.806 3.646 3.646 7,671 -0.16(-4.21%)
Jun 13, 2011 3.879 3.894 3.347 3.806 17,576 -0.10(-2.61%)
Jun 10, 2011 3.828 4.018 3.828 3.909 5,084 +0.01(+0.19%)
Jun 09, 2011 3.982 4.033 3.901 3.901 936 -0.03(-0.74%)
Jun 08, 2011 4.011 4.047 3.631 3.930 34,103 -0.11(-2.71%)
Jun 07, 2011 4.003 4.164 4.003 4.040 4,832 +0.14(+3.55%)
Jun 06, 2011 4.011 4.076 3.901 3.901 4,349 -0.18(-4.46%)
Jun 03, 2011 4.084 4.120 3.916 4.084 13,653 -0.09(-2.10%)
May 24, 2011 4.157 4.324 4.120 4.171 5,645 -0.02(-0.52%)
May 23, 2011 4.317 4.317 4.193 4.193 822 -0.16(-3.69%)
May 20, 2011 4.346 4.434 4.339 4.353 7,405 -0.15(-3.40%)
May 19, 2011 4.572 4.572 4.507 4.507 822 +0.00(+0.00%)
May 18, 2011 4.492 4.623 4.492 4.507 5,485 +0.01(+0.16%)
May 17, 2011 4.339 4.558 4.251 4.499 5,211 +0.16(+3.70%)
May 16, 2011 4.229 4.339 4.222 4.339 11,293 +0.12(+2.94%)
May 13, 2011 4.215 4.229 4.208 4.215 4,943 -0.00(-0.11%)
May 11, 2011 4.018 4.220 4.220 4.220 1,371 +0.03(+0.63%)
May 10, 2011 4.302 4.302 4.178 4.193 5,732 -0.12(-2.71%)
May 09, 2011 4.412 4.412 4.310 4.310 22,935 -0.07(-1.61%)
May 06, 2011 4.733 4.740 4.380 4.380 50,051 -0.15(-3.27%)
May 05, 2011 4.594 4.623 4.528 4.528 548 -0.08(-1.74%)
May 04, 2011 4.601 4.609 4.601 4.609 445 -0.04(-0.94%)
May 03, 2011 4.507 4.652 4.485 4.652 5,787 +0.05(+1.11%)
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.