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 (%)
Sep 30, 2010 2.800 2.946 2.792 2.945 2,194 +0.15(+5.48%)
Sep 29, 2010 2.792 2.792 2.792 2.792 342 -0.07(-2.30%)
Sep 28, 2010 2.785 2.865 2.785 2.858 880 +0.06(+2.32%)
Sep 27, 2010 2.785 2.793 2.785 2.793 411 +0.01(+0.29%)
Sep 24, 2010 2.792 2.792 2.785 2.785 1,097 +0.00(+0.00%)
Sep 23, 2010 2.785 2.785 2.785 2.785 274 -0.01(-0.26%)
Sep 21, 2010 2.778 2.792 2.792 2.792 1,234 -0.02(-0.78%)
Sep 20, 2010 2.822 2.938 2.771 2.814 4,705 +0.04(+1.31%)
Sep 17, 2010 2.807 2.807 2.771 2.778 4,531 +0.02(+0.79%)
Sep 15, 2010 2.867 2.902 2.756 2.756 2,880 -0.09(-3.08%)
Sep 14, 2010 2.843 2.865 2.836 2.843 18,238 +0.00(+0.00%)
Sep 13, 2010 2.916 2.916 2.843 2.843 7,955 -0.12(-3.94%)
Sep 10, 2010 3.062 3.070 2.960 2.960 5,899 -0.12(-4.02%)
Sep 09, 2010 3.070 3.084 3.070 3.084 1,374 +0.15(+4.97%)
Sep 08, 2010 2.916 2.967 2.909 2.938 7,717 +0.10(+3.60%)
Sep 07, 2010 2.873 2.873 2.807 2.836 10,560 +0.00(+0.00%)
Sep 03, 2010 2.843 2.865 2.836 2.836 5,760 -0.01(-0.26%)
Sep 02, 2010 2.916 2.916 2.734 2.843 18,299 +0.00(+0.00%)
Sep 01, 2010 2.749 2.909 2.749 2.843 1,682 -0.07(-2.50%)
Aug 31, 2010 2.843 2.916 2.843 2.916 6,000 +0.07(+2.56%)
Aug 30, 2010 2.843 2.843 2.843 2.843 316 +0.11(+4.00%)
Aug 27, 2010 2.559 2.734 2.552 2.734 4,361 +0.11(+4.16%)
Aug 26, 2010 2.581 2.690 2.552 2.625 7,831 -0.04(-1.64%)
Aug 25, 2010 2.647 2.734 2.647 2.668 5,930 -0.06(-2.14%)
Aug 24, 2010 2.720 2.800 2.698 2.727 1,892 -0.12(-4.35%)
Aug 23, 2010 2.771 2.851 2.763 2.851 4,125 -0.03(-1.01%)
Aug 20, 2010 2.916 2.916 2.734 2.880 2,748 +0.07(+2.33%)
Aug 19, 2010 2.814 2.814 2.814 2.814 2,743 -0.06(-2.03%)
Aug 18, 2010 2.807 2.873 2.807 2.873 2,706 +0.09(+3.14%)
Aug 17, 2010 2.880 2.931 2.785 2.785 5,292 +0.04(+1.33%)
Aug 16, 2010 2.843 2.916 2.749 2.749 4,137 -0.09(-3.33%)
Aug 13, 2010 2.843 2.843 2.843 2.843 2,744 +0.07(+2.63%)
Aug 12, 2010 2.771 2.792 2.771 2.771 822 -0.11(-3.80%)
Aug 11, 2010 2.880 2.880 2.880 2.880 274 -0.07(-2.47%)
Aug 10, 2010 2.953 2.953 2.953 2.953 859 +0.10(+3.58%)
Aug 09, 2010 2.920 3.040 2.829 2.851 1,080 -0.20(-6.46%)
Aug 05, 2010 3.121 3.048 3.048 3.048 8,229 -0.05(-1.65%)
Aug 04, 2010 2.771 3.099 2.771 3.099 8,356 +0.18(+6.25%)
Aug 03, 2010 2.807 2.916 2.720 2.916 5,375 +0.16(+5.82%)
Aug 02, 2010 2.924 2.924 2.661 2.756 7,717 -0.12(-4.30%)
Jul 30, 2010 2.260 3.099 2.260 2.880 48,225 +0.69(+31.67%)
Jul 29, 2010 2.216 2.216 2.187 2.187 4,319 -0.07(-3.23%)
Jul 28, 2010 2.260 2.260 2.260 2.260 685 +0.00(+0.00%)
Jul 27, 2010 2.355 2.355 2.224 2.260 12,094 +0.01(+0.32%)
Jul 26, 2010 2.326 2.326 2.253 2.253 1,881 +0.03(+1.31%)
Jul 23, 2010 2.296 2.304 2.224 2.224 4,251 -0.10(-4.39%)
Jul 22, 2010 2.224 2.326 2.224 2.326 3,657 +0.15(+7.05%)
Jul 21, 2010 2.224 2.224 2.173 2.173 2,194 -0.04(-1.65%)
Jul 20, 2010 2.187 2.340 2.114 2.209 12,301 +0.02(+1.00%)
Jul 19, 2010 2.260 2.260 2.187 2.187 563 -0.07(-3.23%)
Jul 16, 2010 2.421 2.421 2.260 2.260 685 -0.05(-2.16%)
Jul 15, 2010 2.289 2.310 2.166 2.310 3,892 +0.01(+0.27%)
Jul 14, 2010 2.275 2.428 2.275 2.304 1,008 -0.04(-1.56%)
Jul 13, 2010 2.428 2.428 2.333 2.340 1,418 +0.01(+0.31%)
Jul 12, 2010 2.399 2.399 2.333 2.333 9,063 +0.04(+1.59%)
Jul 09, 2010 2.297 2.304 2.289 2.297 10,286 +0.09(+3.96%)
Jul 08, 2010 2.256 2.268 2.195 2.209 9,934 +0.02(+1.00%)
Jul 07, 2010 2.297 2.297 2.187 2.187 9,864 -0.09(-3.85%)
Jul 06, 2010 2.333 2.333 2.246 2.275 6,569 -0.02(-0.95%)
Jul 02, 2010 2.268 2.486 2.260 2.297 18,240 +0.04(+1.61%)
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.