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 UNCHANGED
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 29, 2005 4.273 4.300 4.237 4.237 69,270 -0.03(-0.81%)
Jul 28, 2005 4.209 4.271 4.209 4.271 893 -0.00(-0.04%)
Jul 27, 2005 4.273 4.273 4.251 4.273 3,577 +0.12(+2.98%)
Jul 26, 2005 4.149 4.149 4.149 4.149 0 +0.00(+0.00%)
Jul 25, 2005 4.140 4.149 4.140 4.149 962 -0.04(-1.00%)
Jul 22, 2005 4.191 4.191 4.191 4.191 0 +0.00(+0.00%)
Jul 21, 2005 4.191 4.191 4.191 4.191 274 -0.04(-1.03%)
Jul 20, 2005 4.235 4.235 4.235 4.235 626 +0.13(+3.24%)
Jul 19, 2005 4.102 4.102 4.102 4.102 0 +0.00(+0.00%)
Jul 18, 2005 4.227 4.227 4.102 4.102 549 +0.03(+0.71%)
Jul 15, 2005 4.073 4.073 4.073 4.073 1,374 -0.01(-0.22%)
Jul 14, 2005 4.082 4.082 4.082 4.082 274 +0.01(+0.22%)
Jul 13, 2005 4.046 4.083 4.046 4.073 4,292 +0.02(+0.45%)
Jul 12, 2005 4.055 4.055 4.055 4.055 0 +0.00(+0.00%)
Jul 11, 2005 4.055 4.055 4.055 4.055 343 -0.08(-1.98%)
Jul 08, 2005 4.173 4.177 4.109 4.137 9,786 -0.05(-1.09%)
Jul 07, 2005 4.118 4.182 4.118 4.182 38,209 +0.05(+1.28%)
Jul 06, 2005 4.138 4.138 4.129 4.129 1,374 +0.01(+0.27%)
Jul 05, 2005 4.089 4.164 4.086 4.118 10,724 +0.03(+0.85%)
Jul 01, 2005 4.084 4.084 4.084 4.084 1,099 -0.00(-0.09%)
Jun 30, 2005 4.087 4.087 4.087 4.087 0 +0.00(+0.00%)
Jun 29, 2005 4.084 4.104 4.084 4.087 1,649 -0.03(-0.79%)
Jun 28, 2005 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Jun 27, 2005 4.089 4.120 4.089 4.120 82,772 +0.05(+1.16%)
Jun 24, 2005 4.089 4.089 4.073 4.073 2,749 -0.01(-0.22%)
Jun 23, 2005 4.082 4.082 4.082 4.082 0 +0.00(+0.00%)
Jun 22, 2005 4.082 4.082 4.082 4.082 778 +0.00(+0.00%)
Jun 21, 2005 4.082 4.082 4.082 4.082 1,099 +0.00(+0.00%)
Jun 20, 2005 4.135 4.135 4.082 4.082 1,649 -0.04(-1.06%)
Jun 17, 2005 4.091 4.126 4.091 4.126 18,611 +0.03(+0.84%)
Jun 16, 2005 4.107 4.120 4.091 4.091 1,130 -0.04(-0.92%)
Jun 15, 2005 4.129 4.129 4.129 4.129 1,138 +0.06(+1.38%)
Jun 14, 2005 4.115 4.115 4.073 4.073 4,399 -0.03(-0.67%)
Jun 13, 2005 4.151 4.151 4.100 4.100 2,265 -0.08(-1.96%)
Jun 10, 2005 4.182 4.191 4.164 4.182 24,749 -0.00(-0.04%)
Jun 09, 2005 4.182 4.184 4.166 4.184 10,724 -0.00(-0.11%)
Jun 08, 2005 4.182 4.189 4.182 4.189 1,399 -0.03(-0.71%)
Jun 07, 2005 4.182 4.218 4.182 4.218 659 +0.02(+0.43%)
Jun 06, 2005 4.202 4.202 4.200 4.200 4,949 +0.02(+0.43%)
Jun 03, 2005 4.182 4.182 4.182 4.182 0 +0.00(+0.00%)
Jun 02, 2005 4.184 4.186 4.182 4.182 8,827 -0.06(-1.33%)
Jun 01, 2005 4.238 4.238 4.238 4.238 274 +0.05(+1.30%)
May 31, 2005 4.184 4.184 4.184 4.184 549 +0.00(+0.04%)
May 27, 2005 4.182 4.182 4.182 4.182 824 +0.00(+0.00%)
May 26, 2005 4.182 4.182 4.182 4.182 0 +0.00(+0.00%)
May 25, 2005 4.200 4.200 4.182 4.182 8,799 -0.02(-0.48%)
May 24, 2005 4.182 4.209 4.182 4.202 2,474 +0.00(+0.04%)
May 23, 2005 4.206 4.233 4.200 4.200 5,230 -0.01(-0.13%)
May 20, 2005 4.246 4.246 4.206 4.206 1,099 -0.02(-0.47%)
May 19, 2005 4.226 4.226 4.226 4.226 549 +0.01(+0.17%)
May 18, 2005 4.255 4.255 4.218 4.218 5,224 +0.01(+0.22%)
May 17, 2005 4.209 4.209 4.209 4.209 0 +0.00(+0.00%)
May 16, 2005 4.255 4.255 4.200 4.209 36,161 -0.03(-0.60%)
May 13, 2005 4.246 4.246 4.235 4.235 1,099 -0.01(-0.26%)
May 12, 2005 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
May 11, 2005 4.246 4.246 4.246 4.246 9,036 +0.00(+0.00%)
May 10, 2005 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
May 09, 2005 4.200 4.246 4.200 4.246 25,024 +0.01(+0.30%)
May 06, 2005 4.189 4.233 4.189 4.233 1,856 +0.03(+0.74%)
May 05, 2005 4.200 4.202 4.200 4.202 549 -0.03(-0.77%)
May 04, 2005 4.200 4.235 4.200 4.235 6,638 +0.03(+0.65%)
May 03, 2005 4.207 4.207 4.207 4.207 549 +0.00(+0.08%)
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.