Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timberland Bancorp (NQ: TSBK )

25.43 +0.40 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2004 4.183 4.232 4.183 4.196 3,850 -0.01(-0.35%)
Mar 30, 2004 4.192 4.210 4.183 4.210 15,126 +0.02(+0.52%)
Mar 29, 2004 4.183 4.209 4.183 4.189 825 +0.01(+0.13%)
Mar 26, 2004 4.187 4.190 4.181 4.183 8,526 +0.00(+0.00%)
Mar 25, 2004 4.181 4.185 4.178 4.183 2,200 +0.00(+0.04%)
Mar 24, 2004 4.183 4.183 4.156 4.181 53,081 +0.01(+0.22%)
Mar 23, 2004 4.160 4.174 4.160 4.172 5,225 +0.01(+0.35%)
Mar 22, 2004 4.181 4.181 4.154 4.158 17,327 -0.04(-0.95%)
Mar 19, 2004 4.198 4.198 4.198 4.198 0 +0.00(+0.00%)
Mar 18, 2004 4.163 4.198 4.145 4.198 5,225 +0.00(+0.00%)
Mar 17, 2004 4.163 4.209 4.163 4.198 24,477 -0.01(-0.26%)
Mar 16, 2004 4.236 4.236 4.209 4.209 6,050 -0.05(-1.28%)
Mar 15, 2004 4.187 4.263 4.185 4.263 2,475 +0.06(+1.52%)
Mar 12, 2004 4.152 4.236 4.152 4.199 12,651 +0.01(+0.30%)
Mar 11, 2004 4.167 4.189 4.145 4.187 22,552 +0.00(+0.00%)
Mar 10, 2004 4.190 4.190 4.145 4.187 13,751 +0.02(+0.52%)
Mar 09, 2004 4.143 4.170 4.143 4.165 8,801 +0.00(+0.04%)
Mar 08, 2004 4.147 4.176 4.145 4.163 12,926 -0.03(-0.61%)
Mar 05, 2004 4.172 4.190 4.163 4.189 11,551 +0.04(+0.92%)
Mar 04, 2004 4.167 4.196 4.147 4.150 430,701 -0.02(-0.52%)
Mar 03, 2004 4.178 4.178 4.158 4.172 9,626 +0.00(+0.04%)
Mar 02, 2004 4.174 4.178 4.158 4.170 6,600 -0.01(-0.22%)
Mar 01, 2004 4.136 4.190 4.136 4.179 77,284 +0.05(+1.10%)
Feb 27, 2004 4.083 4.169 4.083 4.134 19,527 -0.01(-0.31%)
Feb 26, 2004 4.134 4.147 4.134 4.147 4,400 +0.01(+0.22%)
Feb 25, 2004 4.127 4.181 4.072 4.138 10,451 +0.02(+0.53%)
Feb 24, 2004 4.130 4.170 4.085 4.116 8,526 -0.00(-0.04%)
Feb 23, 2004 4.181 4.207 4.096 4.118 450,778 -0.06(-1.52%)
Feb 20, 2004 4.179 4.199 4.179 4.181 55,006 +0.00(+0.04%)
Feb 19, 2004 4.183 4.190 4.172 4.179 4,675 -0.02(-0.48%)
Feb 18, 2004 4.181 4.218 4.181 4.199 15,401 +0.02(+0.39%)
Feb 17, 2004 4.236 4.236 4.183 4.183 232,402 -0.04(-0.86%)
Feb 13, 2004 4.219 4.219 4.219 4.219 1,100 -0.03(-0.60%)
Feb 12, 2004 4.242 4.245 4.241 4.245 825 -0.02(-0.39%)
Feb 11, 2004 4.227 4.272 4.227 4.261 1,925 -0.01(-0.26%)
Feb 10, 2004 4.274 4.274 4.272 4.272 550 -0.01(-0.17%)
Feb 09, 2004 4.299 4.318 4.239 4.279 49,230 -0.01(-0.25%)
Feb 06, 2004 4.318 4.318 4.290 4.290 14,851 -0.04(-1.01%)
Feb 05, 2004 4.254 4.334 4.239 4.334 12,651 +0.08(+1.79%)
Feb 04, 2004 4.183 4.258 4.181 4.258 73,708 +0.03(+0.61%)
Feb 03, 2004 4.234 4.234 4.232 4.232 1,650 +0.05(+1.17%)
Feb 02, 2004 4.176 4.185 4.176 4.183 3,300 -0.04(-0.99%)
Jan 30, 2004 4.181 4.227 4.181 4.225 21,177 +0.07(+1.80%)
Jan 29, 2004 4.090 4.150 4.050 4.150 28,878 -0.03(-0.74%)
Jan 28, 2004 4.181 4.247 4.120 4.181 16,501 -0.05(-1.07%)
Jan 27, 2004 4.218 4.230 4.105 4.227 15,951 +0.08(+1.88%)
Jan 26, 2004 4.172 4.199 4.143 4.149 7,700 +0.04(+0.97%)
Jan 23, 2004 4.107 4.152 4.100 4.109 4,400 -0.02(-0.40%)
Jan 22, 2004 4.190 4.192 4.125 4.125 4,950 -0.05(-1.22%)
Jan 21, 2004 4.176 4.199 4.116 4.176 20,627 +0.00(+0.00%)
Jan 20, 2004 4.112 4.176 4.112 4.176 14,851 +0.06(+1.55%)
Jan 16, 2004 4.127 4.130 4.094 4.112 12,651 +0.03(+0.75%)
Jan 15, 2004 4.103 4.116 4.082 4.082 17,736 -0.02(-0.48%)
Jan 14, 2004 4.023 4.109 4.023 4.101 19,117 +0.07(+1.76%)
Jan 13, 2004 4.036 4.043 4.018 4.030 30,616 +0.01(+0.27%)
Jan 12, 2004 4.039 4.039 4.018 4.020 7,700 +0.00(+0.05%)
Jan 09, 2004 4.036 4.038 4.018 4.018 4,414 -0.02(-0.45%)
Jan 08, 2004 4.070 4.070 4.032 4.036 62,597 +0.03(+0.86%)
Jan 07, 2004 4.021 4.045 4.001 4.001 9,901 -0.04(-1.04%)
Jan 06, 2004 4.072 4.072 4.003 4.043 40,704 -0.04(-0.93%)
Jan 05, 2004 4.163 4.163 4.081 4.081 3,025 -0.06(-1.54%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.