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 UNCHANGED

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 (%)
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%)
Jun 01, 2015	7.894	8.039	7.894	8.039	2,202	+0.17(+2.22%)
May 29, 2015	7.767	7.864	7.767	7.864	1,139	-0.14(-1.80%)
May 28, 2015	7.765	8.031	7.644	8.009	10,484	+0.33(+4.26%)
May 27, 2015	7.682	7.834	7.682	7.682	1,885	-0.06(-0.79%)
May 26, 2015	7.758	7.758	7.712	7.742	16,615	+0.13(+1.70%)
May 22, 2015	7.598	7.613	7.613	7.613	7,363	-0.22(-2.82%)
May 21, 2015	7.834	7.834	7.796	7.834	2,444	+0.00(+0.00%)
May 20, 2015	8.092	8.092	7.834	7.834	510	-0.29(-3.56%)
May 19, 2015	8.069	8.130	8.069	8.123	728	+0.12(+1.49%)
May 18, 2015	8.016	8.115	8.001	8.004	804	+0.02(+0.22%)
May 15, 2015	7.963	7.996	7.872	7.986	4,716	+0.02(+0.29%)
May 14, 2015	8.030	8.115	7.963	7.963	857	-0.02(-0.27%)
May 13, 2015	7.949	7.986	7.949	7.984	1,274	+0.01(+0.09%)
May 12, 2015	7.977	7.977	7.977	7.977	560	-0.02(-0.21%)
May 11, 2015	7.961	8.084	7.956	7.993	4,019	+0.03(+0.38%)
May 07, 2015	7.918	7.963	7.963	7.963	1	+0.06(+0.76%)
May 06, 2015	7.903	7.918	7.903	7.903	396	+0.08(+0.97%)
May 05, 2015	7.812	8.061	7.812	7.827	1,674	-0.23(-2.91%)
May 04, 2015	7.850	8.084	7.797	8.061	6,740	+0.20(+2.50%)

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