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 (%)
Feb 29, 2008 9.229 9.229 9.091 9.091 558 -0.28(-3.03%)
Feb 28, 2008 9.324 9.382 9.091 9.375 4,743 +0.06(+0.62%)
Feb 27, 2008 9.193 9.317 9.193 9.317 709 -0.09(-1.00%)
Feb 26, 2008 9.440 9.440 9.382 9.411 1,031 +0.14(+1.49%)
Feb 25, 2008 9.345 9.360 9.273 9.273 741 -0.04(-0.39%)
Feb 22, 2008 9.389 9.389 9.309 9.309 28,530 +0.00(+0.00%)
Feb 21, 2008 9.309 9.309 9.309 9.309 0 +0.00(+0.00%)
Feb 20, 2008 9.229 9.309 9.229 9.309 2,249 -0.08(-0.85%)
Feb 19, 2008 9.360 9.433 9.200 9.389 8,539 +0.22(+2.38%)
Feb 18, 2008 9.171 9.171 9.171 9.171 0 +0.00(+0.00%)
Feb 15, 2008 9.171 9.171 9.171 9.171 0 +0.00(+0.00%)
Feb 14, 2008 9.091 9.237 9.091 9.171 1,219 -0.07(-0.79%)
Feb 13, 2008 9.244 9.244 9.244 9.244 274 -0.09(-1.01%)
Feb 12, 2008 9.339 9.339 9.251 9.339 549 -0.02(-0.23%)
Feb 11, 2008 9.091 9.360 9.091 9.360 1,956 +0.18(+1.98%)
Feb 08, 2008 9.120 9.178 9.120 9.178 549 -0.02(-0.24%)
Feb 07, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 06, 2008 9.178 9.397 9.178 9.200 2,547 -0.17(-1.79%)
Feb 05, 2008 9.273 9.368 9.251 9.368 3,496 +0.11(+1.18%)
Feb 04, 2008 9.251 9.448 9.091 9.259 15,536 -0.13(-1.39%)
Feb 01, 2008 9.237 9.440 8.735 9.389 15,013 +0.03(+0.31%)
Jan 31, 2008 9.149 9.382 9.149 9.360 4,014 +0.09(+0.94%)
Jan 30, 2008 9.346 9.346 9.266 9.273 3,499 -0.03(-0.31%)
Jan 29, 2008 9.273 9.440 9.244 9.302 3,849 +0.07(+0.71%)
Jan 28, 2008 9.273 9.273 9.200 9.237 124,020 -0.03(-0.31%)
Jan 25, 2008 9.331 9.426 9.135 9.266 48,673 +0.28(+3.16%)
Jan 24, 2008 8.982 9.004 8.982 8.982 1,924 -0.07(-0.80%)
Jan 23, 2008 8.989 9.273 8.989 9.055 2,474 +0.20(+2.30%)
Jan 22, 2008 9.091 9.091 8.749 8.851 8,990 -0.33(-3.64%)
Jan 21, 2008 8.902 9.346 8.902 9.186 4,417 +0.00(+0.00%)
Jan 18, 2008 8.902 9.346 8.902 9.186 4,417 +0.09(+0.96%)
Jan 17, 2008 9.339 9.339 8.793 9.098 9,707 -0.32(-3.40%)
Jan 16, 2008 8.938 9.440 8.837 9.419 5,201 +0.41(+4.52%)
Jan 15, 2008 8.851 9.069 7.964 9.011 16,610 +0.16(+1.81%)
Jan 14, 2008 9.142 9.164 8.582 8.851 29,962 -0.31(-3.34%)
Jan 11, 2008 8.953 9.273 8.742 9.157 14,838 +0.19(+2.11%)
Jan 10, 2008 8.713 9.069 8.648 8.968 11,542 +0.42(+4.94%)
Jan 09, 2008 8.197 8.582 8.197 8.546 6,383 +0.54(+6.78%)
Jan 08, 2008 7.855 8.328 7.789 8.003 16,493 +0.24(+3.03%)
Jan 07, 2008 7.920 7.942 7.709 7.768 4,262 -0.15(-1.93%)
Jan 04, 2008 8.124 8.255 7.673 7.920 22,956 -0.35(-4.22%)
Jan 03, 2008 8.509 8.575 8.146 8.269 12,993 -0.41(-4.77%)
Jan 02, 2008 8.778 8.837 8.364 8.684 7,317 -0.17(-1.97%)
Jan 01, 2008 8.728 8.858 8.618 8.858 3,866 +0.00(+0.00%)
Dec 31, 2007 8.728 8.858 8.618 8.858 3,866 +0.15(+1.75%)
Dec 28, 2007 8.982 8.989 8.662 8.706 14,399 -0.19(-2.13%)
Dec 27, 2007 8.895 9.149 8.691 8.895 8,858 -0.22(-2.39%)
Dec 26, 2007 9.113 9.113 9.113 9.113 0 +0.00(+0.00%)
Dec 24, 2007 8.946 9.288 8.800 9.113 3,849 +0.31(+3.47%)
Dec 21, 2007 9.142 9.768 8.800 8.808 18,296 -0.29(-3.20%)
Dec 20, 2007 9.382 9.382 9.098 9.098 9,280 -0.23(-2.42%)
Dec 19, 2007 10.00 10.00 9.237 9.324 13,577 -0.58(-5.87%)
Dec 18, 2007 10.23 10.23 9.608 9.906 5,058 -0.46(-4.42%)
Dec 17, 2007 10.33 10.36 10.18 10.36 70,122 +0.39(+3.94%)
Dec 14, 2007 10.04 10.18 9.971 9.971 4,188 -0.28(-2.77%)
Dec 13, 2007 10.41 10.47 10.19 10.25 2,749 -0.22(-2.08%)
Dec 12, 2007 10.66 10.85 10.47 10.47 2,062 +0.04(+0.35%)
Dec 11, 2007 10.61 10.92 10.44 10.44 9,586 -0.47(-4.33%)
Dec 10, 2007 10.71 11.13 10.71 10.91 3,401 +0.01(+0.07%)
Dec 07, 2007 10.91 11.12 10.73 10.90 2,749 -0.01(-0.13%)
Dec 06, 2007 11.03 11.10 10.87 10.92 6,932 -0.11(-0.99%)
Dec 05, 2007 11.27 11.27 11.03 11.03 6,056 -0.15(-1.37%)
Dec 04, 2007 11.27 11.36 11.09 11.18 4,674 -0.15(-1.28%)
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.