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 )

24.40 -0.11 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 31, 2015 7.999 7.999 7.923 7.923 3,427 -0.01(-0.10%)
Aug 28, 2015 7.930 8.106 7.930 7.930 5,620 +0.00(+0.00%)
Aug 27, 2015 7.999 8.007 7.930 7.930 1,417 -0.04(-0.55%)
Aug 26, 2015 7.969 8.054 7.961 7.974 9,958 +0.05(+0.65%)
Aug 25, 2015 7.923 8.076 7.923 7.923 1,704 -0.18(-2.27%)
Aug 24, 2015 8.129 8.145 7.930 8.106 2,309 -0.06(-0.75%)
Aug 21, 2015 8.168 8.191 8.168 8.168 3,589 -0.07(-0.84%)
Aug 20, 2015 8.327 8.344 8.236 8.236 952 +0.04(+0.47%)
Aug 19, 2015 8.068 8.298 7.954 8.198 1,378 +0.16(+2.00%)
Aug 18, 2015 7.923 8.191 7.915 8.037 3,919 -0.15(-1.87%)
Aug 17, 2015 8.191 8.298 8.022 8.191 4,522 -0.12(-1.47%)
Aug 14, 2015 8.313 8.344 8.259 8.313 3,757 +0.00(+0.00%)
Aug 13, 2015 7.923 8.313 7.923 8.313 5,835 +0.11(+1.40%)
Aug 12, 2015 8.252 8.253 8.198 8.198 1,058 -0.08(-0.93%)
Aug 11, 2015 8.290 8.290 8.253 8.275 1,842 +0.01(+0.08%)
Aug 10, 2015 8.328 8.366 8.252 8.268 2,899 +0.22(+2.70%)
Aug 07, 2015 8.320 8.358 8.051 8.051 4,743 -0.25(-3.06%)
Aug 06, 2015 8.328 8.328 8.305 8.305 1,797 +0.05(+0.65%)
Aug 05, 2015 8.252 8.252 8.237 8.252 1,940 +0.02(+0.28%)
Aug 04, 2015 8.229 8.229 8.229 8.229 278 +0.01(+0.09%)
Aug 03, 2015 8.222 8.222 8.206 8.222 5,684 +0.08(+1.03%)
Jul 31, 2015 8.001 8.206 8.001 8.138 7,852 +0.11(+1.42%)
Jul 30, 2015 7.986 8.191 7.986 8.024 11,218 +0.04(+0.48%)
Jul 29, 2015 7.796 7.986 7.796 7.986 22,704 +0.45(+5.95%)
Jul 28, 2015 7.811 7.811 7.507 7.537 1,896 -0.27(-3.51%)
Jul 27, 2015 7.780 7.811 7.780 7.811 727 +0.03(+0.39%)
Jul 24, 2015 7.765 7.796 7.765 7.780 2,319 -0.09(-1.16%)
Jul 23, 2015 7.872 7.872 7.872 7.872 1,329 -0.01(-0.10%)
Jul 22, 2015 7.910 7.910 7.879 7.879 1,034 +0.11(+1.37%)
Jul 21, 2015 7.773 7.780 7.765 7.773 2,458 +0.01(+0.10%)
Jul 20, 2015 7.841 7.841 7.727 7.765 2,249 -0.08(-1.07%)
Jul 17, 2015 7.910 7.910 7.841 7.849 1,334 -0.00(-0.05%)
Jul 16, 2015 7.853 7.853 7.853 7.853 698 +0.00(+0.05%)
Jul 14, 2015 7.986 7.849 7.849 7.849 1,840 -0.01(-0.10%)
Jul 13, 2015 7.773 7.887 7.773 7.856 5,744 -0.09(-1.15%)
Jul 10, 2015 7.948 7.948 7.948 7.948 920 -0.02(-0.29%)
Jul 09, 2015 7.894 7.971 7.826 7.971 2,189 +0.14(+1.85%)
Jul 08, 2015 7.826 7.826 7.826 7.826 394 +0.02(+0.19%)
Jul 07, 2015 7.986 7.986 7.811 7.811 333 -0.10(-1.25%)
Jul 02, 2015 7.826 7.910 7.910 7.910 71 +0.08(+1.07%)
Jul 01, 2015 7.811 7.986 7.811 7.826 3,920 +0.21(+2.69%)
Jun 30, 2015 7.545 7.887 7.545 7.621 5,611 -0.15(-1.96%)
Jun 29, 2015 7.834 7.872 7.712 7.773 1,881 -0.09(-1.15%)
Jun 25, 2015 7.887 7.863 7.863 7.863 173 +0.03(+0.38%)
Jun 24, 2015 7.720 7.720 7.697 7.834 78,655 +0.13(+1.68%)
Jun 23, 2015 7.735 7.742 7.704 7.704 6,238 -0.02(-0.30%)
Jun 22, 2015 7.738 7.796 7.712 7.727 14,951 -0.08(-1.07%)
Jun 19, 2015 7.811 7.872 7.682 7.811 17,929 -0.02(-0.29%)
Jun 18, 2015 7.917 7.978 7.625 7.834 13,527 -0.13(-1.62%)
Jun 17, 2015 8.123 8.123 7.796 7.963 7,892 -0.06(-0.76%)
Jun 16, 2015 7.978 8.024 7.978 8.024 8,194 +0.05(+0.67%)
Jun 12, 2015 8.024 7.971 7.971 7.971 53 +0.12(+1.55%)
Jun 11, 2015 8.047 8.047 7.849 7.849 1,583 -0.10(-1.24%)
Jun 10, 2015 8.062 8.085 7.948 7.948 25,300 +0.12(+1.55%)
Jun 09, 2015 7.682 7.933 7.682 7.826 13,416 -0.26(-3.19%)
Jun 08, 2015 8.009 8.100 7.963 8.085 9,873 +0.17(+2.10%)
Jun 05, 2015 7.902 7.918 7.834 7.918 14,301 -0.02(-0.27%)
Jun 04, 2015 7.682 7.983 7.666 7.940 5,899 +0.47(+6.31%)
Jun 03, 2015 7.925 7.925 7.469 7.469 5,271 -0.55(-6.83%)
Jun 02, 2015 7.993 8.031 7.812 8.016 1,618 -0.02(-0.28%)
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.