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 )

24.75 +0.35 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2006 6.754 6.763 6.732 6.746 6,127 +0.01(+0.08%)
Dec 28, 2006 6.752 6.763 6.741 6.741 10,022 +0.02(+0.24%)
Dec 27, 2006 6.701 6.752 6.692 6.725 26,430 +0.03(+0.52%)
Dec 26, 2006 6.723 6.726 6.690 6.690 52,800 +0.01(+0.16%)
Dec 22, 2006 6.625 6.712 6.625 6.679 8,526 +0.11(+1.72%)
Dec 21, 2006 6.556 6.574 6.481 6.566 27,459 -0.00(-0.03%)
Dec 20, 2006 6.636 6.636 6.545 6.568 15,066 -0.06(-0.96%)
Dec 19, 2006 6.634 6.726 6.563 6.632 23,630 +0.03(+0.39%)
Dec 18, 2006 6.636 6.646 6.536 6.606 153,462 -0.03(-0.44%)
Dec 15, 2006 6.728 6.739 6.636 6.636 483,230 -0.10(-1.48%)
Dec 14, 2006 6.817 6.817 6.714 6.736 98,186 +0.01(+0.14%)
Dec 13, 2006 6.772 6.772 6.726 6.726 48,562 +0.01(+0.14%)
Dec 12, 2006 6.772 6.772 6.708 6.717 36,260 -0.02(-0.28%)
Dec 11, 2006 6.736 6.763 6.726 6.736 29,544 +0.00(+0.01%)
Dec 08, 2006 6.728 6.776 6.726 6.736 16,226 +0.00(+0.05%)
Dec 07, 2006 6.817 6.817 6.732 6.732 3,850 -0.03(-0.43%)
Dec 06, 2006 6.770 6.790 6.728 6.761 21,284 +0.04(+0.60%)
Dec 05, 2006 6.759 6.759 6.659 6.721 51,329 -0.02(-0.35%)
Dec 04, 2006 6.726 6.808 6.726 6.745 25,143 +0.03(+0.41%)
Dec 01, 2006 6.745 6.785 6.708 6.717 34,585 -0.02(-0.35%)
Nov 30, 2006 6.753 6.777 6.741 6.741 3,025 +0.01(+0.22%)
Nov 29, 2006 6.781 6.817 6.719 6.726 406,308 +0.00(+0.05%)
Nov 28, 2006 6.699 6.797 6.697 6.723 8,993 +0.11(+1.59%)
Nov 27, 2006 6.745 6.745 6.508 6.617 84,198 -0.07(-1.09%)
Nov 24, 2006 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Nov 22, 2006 6.626 6.690 6.626 6.690 3,850 +0.05(+0.68%)
Nov 21, 2006 6.812 6.812 6.645 6.645 2,819 +0.09(+1.39%)
Nov 20, 2006 6.554 6.590 6.554 6.554 4,400 -0.03(-0.52%)
Nov 17, 2006 6.650 6.652 6.552 6.588 4,117 -0.15(-2.21%)
Nov 16, 2006 6.817 6.817 6.526 6.737 137,808 -0.08(-1.17%)
Nov 15, 2006 6.781 6.817 6.781 6.817 4,785 +0.01(+0.13%)
Nov 14, 2006 6.817 6.828 6.790 6.808 11,716 +0.00(+0.00%)
Nov 13, 2006 6.770 6.819 6.766 6.808 16,287 +0.08(+1.22%)
Nov 10, 2006 6.728 6.736 6.725 6.726 109,188 +0.02(+0.33%)
Nov 09, 2006 6.510 6.705 6.510 6.705 32,459 +0.25(+3.89%)
Nov 08, 2006 6.454 6.454 6.454 6.454 687 +0.00(+0.00%)
Nov 07, 2006 6.454 6.454 6.454 6.454 550 -0.05(-0.78%)
Nov 06, 2006 6.505 6.505 6.505 6.505 0 +0.00(+0.00%)
Nov 03, 2006 6.505 6.505 6.505 6.505 0 +0.00(+0.00%)
Nov 02, 2006 6.345 6.559 6.345 6.505 1,355 -0.02(-0.28%)
Nov 01, 2006 6.368 6.534 6.368 6.523 1,727 +0.14(+2.22%)
Oct 31, 2006 6.445 6.445 6.363 6.381 13,891 -0.14(-2.11%)
Oct 30, 2006 6.523 6.548 6.472 6.519 1,716 +0.00(+0.02%)
Oct 27, 2006 6.526 6.531 6.517 6.517 1,655 -0.04(-0.55%)
Oct 26, 2006 6.554 6.554 6.554 6.554 275 -0.01(-0.14%)
Oct 25, 2006 6.677 6.677 6.563 6.563 3,476 -0.05(-0.77%)
Oct 24, 2006 6.685 6.685 6.579 6.614 2,483 -0.02(-0.33%)
Oct 23, 2006 6.654 6.654 6.636 6.636 2,475 -0.08(-1.14%)
Oct 20, 2006 6.841 6.841 6.677 6.712 13,454 -0.06(-0.86%)
Oct 19, 2006 6.770 6.770 6.770 6.770 412 -0.12(-1.69%)
Oct 18, 2006 6.854 6.886 6.834 6.886 3,908 +0.12(+1.75%)
Oct 17, 2006 6.856 6.856 6.487 6.768 7,849 -0.05(-0.75%)
Oct 16, 2006 6.657 6.863 6.657 6.819 10,555 +0.22(+3.28%)
Oct 13, 2006 6.490 6.603 6.490 6.603 5,148 +0.05(+0.78%)
Oct 12, 2006 6.546 6.552 6.546 6.552 866 +0.08(+1.18%)
Oct 11, 2006 6.472 6.525 6.445 6.476 35,055 -0.02(-0.25%)
Oct 10, 2006 6.440 6.492 6.440 6.492 23,927 +0.11(+1.74%)
Oct 09, 2006 6.408 6.536 6.363 6.381 4,139 +0.02(+0.34%)
Oct 06, 2006 6.336 6.381 6.336 6.359 2,475 -0.02(-0.26%)
Oct 05, 2006 6.337 6.399 6.337 6.376 825 +0.01(+0.11%)
Oct 04, 2006 6.363 6.399 6.363 6.368 7,150 +0.01(+0.20%)
Oct 03, 2006 6.363 6.367 6.354 6.356 4,914 -0.01(-0.11%)
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.