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 )

26.24 +0.34 (+1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	7.905	7.972	7.800	7.853	3,657	-0.12(-1.50%)
Jun 27, 2014	7.927	7.972	7.830	7.972	3,685	+0.09(+1.13%)
Jun 26, 2014	7.890	7.890	7.882	7.882	268	+0.10(+1.34%)
Jun 25, 2014	7.867	7.867	7.711	7.778	4,136	-0.06(-0.76%)
Jun 24, 2014	7.876	7.876	7.838	7.838	366	-0.04(-0.57%)
Jun 23, 2014	7.920	7.920	7.689	7.882	1,589	+0.04(+0.47%)
Jun 20, 2014	7.756	7.853	7.756	7.845	1,685	+0.12(+1.54%)
Jun 19, 2014	7.897	7.905	7.689	7.726	2,334	-0.10(-1.33%)
Jun 18, 2014	7.756	7.897	7.756	7.830	6,074	+0.06(+0.77%)
Jun 16, 2014	7.748	7.770	7.770	7.770	334	-0.03(-0.39%)
Jun 13, 2014	7.972	8.046	7.748	7.800	31,182	-0.27(-3.32%)
Jun 12, 2014	8.016	8.165	7.830	8.069	4,713	+0.15(+1.88%)
Jun 11, 2014	7.964	7.964	7.763	7.920	5,087	-0.15(-1.85%)
Jun 10, 2014	7.912	8.069	7.771	8.069	9,073	+0.20(+2.61%)
Jun 06, 2014	7.748	7.957	7.864	7.864	3,476	-0.09(-1.17%)
Jun 05, 2014	7.733	7.957	7.733	7.957	1,208	-0.01(-0.09%)
Jun 04, 2014	7.942	7.964	7.942	7.964	1,245	+0.02(+0.28%)
Jun 03, 2014	7.957	7.957	7.823	7.942	1,986	-0.03(-0.37%)
Jun 02, 2014	7.927	7.987	7.823	7.972	9,790	-0.03(-0.36%)
May 30, 2014	8.009	8.076	7.994	8.000	11,281	-0.05(-0.57%)
May 29, 2014	8.098	8.098	8.009	8.046	13,379	-0.02(-0.28%)
May 28, 2014	7.987	8.121	7.964	8.069	14,583	+0.10(+1.22%)
May 27, 2014	7.890	8.076	7.890	7.972	5,050	+0.00(+0.00%)
May 23, 2014	7.920	7.972	7.972	7.972	1,476	+0.06(+0.75%)
May 22, 2014	7.905	8.024	7.905	7.912	842	-0.06(-0.75%)
May 21, 2014	7.972	7.972	7.972	7.972	245	-0.13(-1.65%)
May 20, 2014	7.927	8.113	7.927	8.106	3,862	+0.17(+2.16%)
May 19, 2014	7.882	7.972	7.882	7.935	3,837	-0.07(-0.93%)
May 16, 2014	7.867	8.009	7.733	8.009	6,143	+0.07(+0.94%)
May 15, 2014	7.890	8.008	7.890	7.935	8,615	-0.08(-1.02%)
May 14, 2014	7.882	8.016	7.862	8.016	5,100	-0.01(-0.19%)
May 13, 2014	8.016	8.046	8.002	8.031	10,395	+0.00(+0.05%)
May 12, 2014	7.845	8.031	7.838	8.028	2,308	+0.02(+0.23%)
May 09, 2014	8.016	8.016	8.009	8.009	5,200	+0.00(+0.00%)
May 08, 2014	7.942	8.009	7.942	8.009	5,281	+0.09(+1.12%)
May 07, 2014	7.957	8.061	7.905	7.920	5,006	+0.00(+0.00%)
May 06, 2014	7.935	7.979	7.913	7.920	2,893	+0.01(+0.09%)
May 05, 2014	7.913	7.913	7.913	7.913	134	-0.07(-0.84%)
May 02, 2014	7.846	7.994	7.846	7.979	48,843	+0.16(+2.09%)
May 01, 2014	7.816	7.927	7.816	7.816	4,898	-0.13(-1.59%)
Apr 30, 2014	8.002	8.002	7.838	7.942	1,807	-0.04(-0.56%)
Apr 29, 2014	7.942	7.987	7.905	7.987	9,500	-0.02(-0.28%)
Apr 28, 2014	8.016	8.031	7.957	8.009	1,550	-0.02(-0.28%)
Apr 25, 2014	8.016	8.054	8.016	8.031	2,578	-0.02(-0.28%)
Apr 24, 2014	8.054	8.113	8.054	8.054	9,573	-0.08(-1.00%)
Apr 23, 2014	8.076	8.165	8.054	8.135	9,588	-0.03(-0.36%)
Apr 22, 2014	8.165	8.165	8.061	8.165	6,046	+0.07(+0.82%)
Apr 21, 2014	8.061	8.165	8.061	8.098	3,303	+0.03(+0.37%)
Apr 17, 2014	8.068	8.068	8.068	8.068	134	-0.10(-1.19%)
Apr 15, 2014	8.009	8.166	8.166	8.166	15,762	+0.01(+0.10%)
Apr 14, 2014	7.972	8.157	7.927	8.157	40,383	+0.27(+3.39%)
Apr 11, 2014	7.890	7.890	7.890	7.890	952	+0.00(+0.00%)
Apr 10, 2014	7.979	7.980	7.890	7.890	18,820	-0.04(-0.48%)
Apr 09, 2014	8.039	8.039	7.927	7.928	1,751	-0.03(-0.36%)
Apr 08, 2014	7.920	8.113	7.905	7.957	2,818	-0.02(-0.28%)
Apr 07, 2014	8.061	8.157	7.861	7.979	23,792	-0.19(-2.27%)
Apr 04, 2014	7.965	8.194	7.965	8.165	8,150	+0.21(+2.61%)
Apr 03, 2014	8.209	8.209	7.942	7.957	751	-0.09(-1.11%)
Apr 02, 2014	8.035	8.224	8.002	8.046	1,795	-0.03(-0.37%)

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