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 (%)
Apr 30, 2007 6.437 6.447 6.428 6.446 34,833 +0.01(+0.23%)
Apr 27, 2007 6.413 6.446 6.413 6.431 77,390 +0.08(+1.20%)
Apr 26, 2007 6.227 6.395 6.227 6.355 46,539 +0.17(+2.79%)
Apr 25, 2007 6.137 6.235 6.137 6.182 12,649 +0.03(+0.56%)
Apr 24, 2007 6.155 6.169 6.146 6.147 5,774 -0.03(-0.56%)
Apr 23, 2007 6.177 6.200 6.177 6.182 6,484 -0.05(-0.87%)
Apr 20, 2007 6.218 6.300 6.218 6.237 25,112 +0.03(+0.41%)
Apr 19, 2007 6.220 6.220 6.202 6.211 1,099 -0.03(-0.41%)
Apr 18, 2007 6.098 6.257 6.098 6.237 42,376 +0.11(+1.81%)
Apr 17, 2007 6.151 6.222 6.126 6.126 5,395 -0.13(-2.01%)
Apr 16, 2007 6.227 6.291 6.227 6.251 3,299 +0.01(+0.09%)
Apr 13, 2007 6.209 6.273 6.209 6.246 7,463 +0.05(+0.85%)
Apr 12, 2007 6.197 6.209 6.193 6.193 4,078 -0.01(-0.12%)
Apr 11, 2007 6.231 6.233 6.200 6.200 1,099 -0.01(-0.12%)
Apr 10, 2007 6.155 6.207 6.155 6.207 15,102 +0.05(+0.77%)
Apr 09, 2007 6.233 6.238 6.160 6.160 6,118 -0.11(-1.80%)
Apr 05, 2007 6.331 6.331 6.273 6.273 2,199 -0.05(-0.72%)
Apr 04, 2007 6.364 6.386 6.282 6.318 10,232 -0.05(-0.71%)
Apr 03, 2007 6.455 6.455 6.364 6.364 2,821 -0.05(-0.71%)
Apr 02, 2007 6.409 6.409 6.409 6.409 0 +0.00(+0.00%)
Mar 30, 2007 6.409 6.409 6.409 6.409 18,182 -0.03(-0.48%)
Mar 29, 2007 6.418 6.440 6.415 6.440 1,099 +0.02(+0.34%)
Mar 28, 2007 6.411 6.482 6.411 6.418 4,399 +0.01(+0.14%)
Mar 27, 2007 6.409 6.410 6.409 6.410 5,332 -0.00(-0.03%)
Mar 26, 2007 6.527 6.535 6.391 6.411 10,449 -0.15(-2.22%)
Mar 23, 2007 6.557 6.557 6.557 6.557 274 -0.01(-0.10%)
Mar 22, 2007 6.563 6.563 6.563 6.563 0 +0.00(+0.00%)
Mar 21, 2007 6.563 6.563 6.563 6.563 365 -0.01(-0.12%)
Mar 20, 2007 6.546 6.571 6.546 6.571 1,127 +0.03(+0.39%)
Mar 19, 2007 6.566 6.588 6.546 6.546 3,162 -0.05(-0.69%)
Mar 16, 2007 6.524 6.591 6.524 6.591 6,269 +0.00(+0.00%)
Mar 15, 2007 6.588 6.613 6.588 6.591 6,465 -0.01(-0.08%)
Mar 14, 2007 6.635 6.635 6.597 6.597 34,648 -0.04(-0.55%)
Mar 13, 2007 6.635 6.637 6.609 6.633 2,749 +0.02(+0.33%)
Mar 12, 2007 6.471 6.611 6.462 6.611 11,057 +0.14(+2.11%)
Mar 09, 2007 6.475 6.475 6.475 6.475 274 -0.02(-0.25%)
Mar 08, 2007 6.557 6.557 6.482 6.491 6,206 -0.10(-1.52%)
Mar 07, 2007 6.598 6.598 6.591 6.591 824 -0.05(-0.79%)
Mar 06, 2007 6.526 6.684 6.480 6.644 52,842 +0.09(+1.39%)
Mar 05, 2007 6.553 6.553 6.553 6.553 0 +0.00(+0.00%)
Mar 02, 2007 6.586 6.589 6.531 6.553 2,749 +0.01(+0.11%)
Mar 01, 2007 6.582 6.582 6.527 6.546 1,493 -0.05(-0.69%)
Feb 28, 2007 6.591 6.591 6.591 6.591 0 +0.00(+0.00%)
Feb 27, 2007 6.664 6.664 6.591 6.591 6,071 -0.08(-1.20%)
Feb 26, 2007 6.691 6.700 6.646 6.671 27,499 -0.00(-0.05%)
Feb 23, 2007 6.702 6.702 6.675 6.675 3,574 -0.03(-0.38%)
Feb 22, 2007 6.700 6.700 6.660 6.700 4,674 +0.00(+0.00%)
Feb 21, 2007 6.695 6.700 6.680 6.700 8,598 +0.00(+0.00%)
Feb 20, 2007 6.666 6.700 6.664 6.700 13,169 +0.00(+0.00%)
Feb 16, 2007 6.702 6.726 6.700 6.700 83,597 +0.00(+0.00%)
Feb 15, 2007 6.657 6.700 6.637 6.700 24,311 +0.01(+0.19%)
Feb 14, 2007 6.682 6.693 6.682 6.688 2,584 -0.00(-0.05%)
Feb 13, 2007 6.717 6.726 6.691 6.691 4,215 -0.01(-0.14%)
Feb 12, 2007 6.689 6.700 6.682 6.700 5,774 +0.02(+0.30%)
Feb 09, 2007 6.702 6.702 6.677 6.680 7,617 -0.02(-0.35%)
Feb 08, 2007 6.704 6.704 6.704 6.704 0 +0.00(+0.00%)
Feb 07, 2007 6.711 6.713 6.673 6.704 1,649 +0.01(+0.19%)
Feb 06, 2007 6.688 6.700 6.682 6.691 57,335 +0.00(+0.00%)
Feb 05, 2007 6.702 6.702 6.689 6.691 4,674 +0.01(+0.16%)
Feb 02, 2007 6.660 6.700 6.660 6.680 2,199 -0.02(-0.30%)
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.