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 (%)
Aug 29, 2003 4.278 4.337 4.278 4.337 68,472 +0.06(+1.40%)
Aug 28, 2003 4.393 4.393 4.277 4.277 29,423 -0.10(-2.37%)
Aug 27, 2003 4.366 4.382 4.366 4.380 13,199 +0.01(+0.29%)
Aug 26, 2003 4.166 4.395 4.164 4.367 71,772 +0.20(+4.84%)
Aug 25, 2003 4.166 4.166 4.166 4.166 274 -0.02(-0.39%)
Aug 22, 2003 4.224 4.224 4.179 4.182 24,749 -0.04(-0.95%)
Aug 21, 2003 4.186 4.222 4.147 4.222 24,474 +0.04(+0.96%)
Aug 20, 2003 4.146 4.182 4.146 4.182 5,774 +0.03(+0.74%)
Aug 19, 2003 4.158 4.182 4.149 4.151 4,949 +0.01(+0.18%)
Aug 18, 2003 4.198 4.198 4.127 4.144 4,949 -0.02(-0.39%)
Aug 15, 2003 4.164 4.164 4.160 4.160 7,974 -0.03(-0.78%)
Aug 14, 2003 4.197 4.197 4.160 4.193 20,349 +0.01(+0.35%)
Aug 13, 2003 4.191 4.197 4.178 4.178 1,099 -0.01(-0.26%)
Aug 12, 2003 4.158 4.189 4.157 4.189 6,599 +0.06(+1.36%)
Aug 11, 2003 4.162 4.162 4.133 4.133 3,574 +0.00(+0.00%)
Aug 08, 2003 4.149 4.150 4.127 4.133 17,049 -0.03(-0.61%)
Aug 07, 2003 4.151 4.164 4.147 4.158 36,848 +0.02(+0.57%)
Aug 06, 2003 4.138 4.151 4.135 4.135 9,624 +0.00(+0.04%)
Aug 05, 2003 4.158 4.164 4.131 4.133 41,248 +0.00(+0.09%)
Aug 04, 2003 4.146 4.147 4.127 4.129 27,774 -0.02(-0.40%)
Aug 01, 2003 4.180 4.180 4.146 4.146 26,124 +0.01(+0.22%)
Jul 31, 2003 4.164 4.180 4.118 4.137 71,772 +0.01(+0.22%)
Jul 30, 2003 4.118 4.167 4.118 4.127 11,549 -0.01(-0.26%)
Jul 29, 2003 4.086 4.138 4.086 4.138 81,122 +0.04(+1.02%)
Jul 28, 2003 4.118 4.118 4.088 4.097 3,024 -0.05(-1.10%)
Jul 25, 2003 4.175 4.187 4.137 4.142 6,599 -0.03(-0.78%)
Jul 24, 2003 4.175 4.175 4.175 4.175 1,649 -0.02(-0.39%)
Jul 23, 2003 4.191 4.191 4.173 4.191 2,199 -0.02(-0.43%)
Jul 22, 2003 4.207 4.209 4.191 4.209 7,974 +0.00(+0.04%)
Jul 21, 2003 4.184 4.207 4.184 4.207 1,374 +0.00(+0.00%)
Jul 18, 2003 4.188 4.207 4.188 4.207 6,049 +0.00(+0.00%)
Jul 17, 2003 4.200 4.207 4.200 4.207 3,299 -0.00(-0.04%)
Jul 16, 2003 4.202 4.209 4.200 4.209 5,499 -0.01(-0.13%)
Jul 15, 2003 4.115 4.220 4.115 4.215 7,149 +0.10(+2.43%)
Jul 14, 2003 4.138 4.138 4.115 4.115 1,924 +0.00(+0.09%)
Jul 11, 2003 4.115 4.115 4.111 4.111 10,449 +0.04(+0.89%)
Jul 10, 2003 4.075 4.075 4.075 4.075 549 +0.01(+0.13%)
Jul 09, 2003 4.049 4.069 4.049 4.069 824 +0.02(+0.54%)
Jul 08, 2003 4.051 4.060 4.038 4.047 2,749 +0.01(+0.13%)
Jul 07, 2003 4.177 4.177 4.042 4.042 5,774 -0.11(-2.54%)
Jul 03, 2003 4.195 4.264 4.111 4.147 5,499 -0.04(-1.04%)
Jul 02, 2003 4.127 4.264 4.118 4.191 10,999 +0.05(+1.32%)
Jul 01, 2003 4.137 4.137 4.137 4.137 274 +0.03(+0.62%)
Jun 30, 2003 4.162 4.111 4.111 4.111 274 -0.05(-1.22%)
Jun 27, 2003 4.182 4.197 4.162 4.162 2,474 +0.01(+0.13%)
Jun 26, 2003 3.987 4.182 3.987 4.157 6,599 -0.06(-1.34%)
Jun 25, 2003 4.029 4.275 4.018 4.213 14,024 +0.21(+5.37%)
Jun 24, 2003 3.920 4.020 3.918 3.998 7,699 +0.05(+1.38%)
Jun 23, 2003 4.018 4.018 3.873 3.944 8,799 -0.09(-2.35%)
Jun 20, 2003 4.115 4.120 4.027 4.039 2,749 -0.07(-1.81%)
Jun 19, 2003 4.111 4.224 4.099 4.113 6,599 +0.03(+0.85%)
Jun 18, 2003 4.115 4.115 4.073 4.078 3,299 -0.04(-0.93%)
Jun 17, 2003 4.095 4.182 4.009 4.117 15,399 -0.01(-0.18%)
Jun 16, 2003 4.204 4.204 4.053 4.124 17,049 -0.09(-2.24%)
Jun 13, 2003 4.337 4.337 4.218 4.218 7,424 -0.14(-3.29%)
Jun 12, 2003 4.413 4.413 4.300 4.362 15,124 -0.02(-0.37%)
Jun 11, 2003 4.346 4.435 4.346 4.378 51,698 -0.00(-0.08%)
Jun 10, 2003 4.180 4.427 4.180 4.382 23,924 +0.21(+5.01%)
Jun 09, 2003 4.067 4.173 4.067 4.173 9,624 +0.10(+2.50%)
Jun 06, 2003 4.053 4.084 4.037 4.071 3,849 +0.03(+0.86%)
Jun 05, 2003 3.889 4.164 3.889 4.037 26,399 +0.15(+3.79%)
Jun 04, 2003 3.860 3.889 3.846 3.889 11,274 +0.05(+1.18%)
Jun 03, 2003 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
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.