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 (%)
Jul 31, 2003 4.163 4.179 4.118 4.136 71,783 +0.01(+0.22%)
Jul 30, 2003 4.118 4.167 4.118 4.127 11,551 -0.01(-0.26%)
Jul 29, 2003 4.085 4.138 4.085 4.138 81,134 +0.04(+1.02%)
Jul 28, 2003 4.118 4.118 4.087 4.096 3,025 -0.05(-1.10%)
Jul 25, 2003 4.174 4.187 4.136 4.141 6,600 -0.03(-0.78%)
Jul 24, 2003 4.174 4.174 4.174 4.174 1,650 -0.02(-0.39%)
Jul 23, 2003 4.190 4.191 4.172 4.191 2,200 -0.02(-0.43%)
Jul 22, 2003 4.207 4.209 4.190 4.209 7,975 +0.00(+0.04%)
Jul 21, 2003 4.183 4.207 4.183 4.207 1,375 +0.00(+0.00%)
Jul 18, 2003 4.187 4.207 4.187 4.207 6,050 +0.00(+0.00%)
Jul 17, 2003 4.199 4.207 4.199 4.207 3,300 -0.00(-0.04%)
Jul 16, 2003 4.201 4.209 4.199 4.209 5,500 -0.01(-0.13%)
Jul 15, 2003 4.114 4.219 4.114 4.214 7,150 +0.10(+2.43%)
Jul 14, 2003 4.138 4.138 4.114 4.114 1,925 +0.00(+0.09%)
Jul 11, 2003 4.114 4.114 4.110 4.110 10,451 +0.04(+0.89%)
Jul 10, 2003 4.074 4.074 4.074 4.074 550 +0.01(+0.13%)
Jul 09, 2003 4.049 4.069 4.049 4.069 825 +0.02(+0.54%)
Jul 08, 2003 4.050 4.060 4.038 4.047 2,750 +0.01(+0.14%)
Jul 07, 2003 4.176 4.176 4.041 4.041 5,775 -0.11(-2.54%)
Jul 03, 2003 4.194 4.263 4.110 4.147 5,500 -0.04(-1.04%)
Jul 02, 2003 4.127 4.263 4.118 4.190 11,001 +0.05(+1.32%)
Jul 01, 2003 4.136 4.136 4.136 4.136 275 +0.03(+0.62%)
Jun 30, 2003 4.161 4.110 4.110 4.110 275 -0.05(-1.22%)
Jun 27, 2003 4.181 4.196 4.161 4.161 2,475 +0.01(+0.13%)
Jun 26, 2003 3.987 4.181 3.987 4.156 6,600 -0.06(-1.34%)
Jun 25, 2003 4.029 4.274 4.018 4.212 14,026 +0.21(+5.37%)
Jun 24, 2003 3.920 4.020 3.918 3.998 7,700 +0.05(+1.38%)
Jun 23, 2003 4.018 4.018 3.872 3.943 8,801 -0.09(-2.35%)
Jun 20, 2003 4.114 4.120 4.027 4.038 2,750 -0.07(-1.81%)
Jun 19, 2003 4.110 4.223 4.098 4.112 6,600 +0.03(+0.85%)
Jun 18, 2003 4.114 4.114 4.072 4.078 3,300 -0.04(-0.93%)
Jun 17, 2003 4.094 4.181 4.009 4.116 15,401 -0.01(-0.18%)
Jun 16, 2003 4.203 4.203 4.052 4.123 17,052 -0.09(-2.24%)
Jun 13, 2003 4.336 4.336 4.218 4.218 7,425 -0.14(-3.29%)
Jun 12, 2003 4.412 4.412 4.299 4.361 15,126 -0.02(-0.37%)
Jun 11, 2003 4.345 4.434 4.345 4.378 51,706 -0.00(-0.08%)
Jun 10, 2003 4.179 4.427 4.179 4.381 23,927 +0.21(+5.01%)
Jun 09, 2003 4.067 4.172 4.067 4.172 9,626 +0.10(+2.50%)
Jun 06, 2003 4.052 4.083 4.036 4.070 3,850 +0.03(+0.86%)
Jun 05, 2003 3.889 4.163 3.889 4.036 26,403 +0.15(+3.79%)
Jun 04, 2003 3.860 3.889 3.845 3.889 11,276 +0.05(+1.18%)
Jun 03, 2003 3.843 3.843 3.843 3.843 0 +0.00(+0.00%)
Jun 02, 2003 3.838 3.843 3.818 3.843 15,676 -0.00(-0.09%)
May 30, 2003 3.847 3.847 3.818 3.847 7,425 +0.00(+0.05%)
May 29, 2003 3.845 3.863 3.845 3.845 5,500 +0.02(+0.43%)
May 28, 2003 3.818 3.829 3.818 3.829 8,526 +0.00(+0.00%)
May 27, 2003 3.818 3.829 3.818 3.829 5,775 +0.02(+0.53%)
May 23, 2003 3.809 3.809 3.800 3.809 6,050 -0.01(-0.24%)
May 22, 2003 3.856 3.856 3.818 3.818 25,853 -0.04(-0.94%)
May 21, 2003 3.838 3.854 3.838 3.854 825 +0.03(+0.71%)
May 20, 2003 3.838 3.838 3.818 3.827 825 -0.00(-0.05%)
May 19, 2003 3.849 3.849 3.829 3.829 4,125 -0.03(-0.71%)
May 16, 2003 3.823 3.856 3.823 3.856 3,025 +0.01(+0.24%)
May 15, 2003 3.776 3.847 3.776 3.847 7,975 +0.06(+1.63%)
May 14, 2003 3.809 3.809 3.781 3.785 2,200 -0.03(-0.81%)
May 13, 2003 3.721 3.816 3.700 3.816 11,551 +0.08(+2.14%)
May 12, 2003 3.727 3.736 3.727 3.736 3,025 +0.01(+0.39%)
May 09, 2003 3.745 3.745 3.709 3.721 3,300 -0.02(-0.63%)
May 08, 2003 3.749 3.749 3.745 3.745 550 -0.01(-0.29%)
May 07, 2003 3.756 3.756 3.756 3.756 0 +0.00(+0.00%)
May 06, 2003 3.756 3.756 3.756 3.756 275 +0.01(+0.24%)
May 05, 2003 3.727 3.747 3.727 3.747 29,428 +0.02(+0.54%)
May 02, 2003 3.743 3.745 3.727 3.727 12,926 -0.01(-0.39%)
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.