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 )

24.75 +0.35 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 4.366 4.366 4.337 4.346 18,424 +0.00(+0.00%)
Sep 29, 2003 4.346 4.346 4.346 4.346 0 +0.00(+0.00%)
Sep 26, 2003 4.369 4.371 4.337 4.346 3,299 -0.02(-0.42%)
Sep 25, 2003 4.316 4.406 4.315 4.364 20,074 +0.05(+1.05%)
Sep 24, 2003 4.337 4.406 4.304 4.318 31,211 -0.02(-0.42%)
Sep 23, 2003 4.331 4.358 4.331 4.337 19,656 +0.00(+0.08%)
Sep 22, 2003 4.342 4.342 4.331 4.333 17,324 -0.03(-0.71%)
Sep 19, 2003 4.369 4.369 4.362 4.364 22,686 -0.03(-0.62%)
Sep 18, 2003 4.391 4.391 4.378 4.391 4,124 +0.01(+0.21%)
Sep 17, 2003 4.382 4.382 4.369 4.382 6,874 +0.01(+0.29%)
Sep 16, 2003 4.384 4.407 4.367 4.369 15,396 -0.02(-0.54%)
Sep 15, 2003 4.393 4.400 4.380 4.393 1,649 +0.01(+0.29%)
Sep 12, 2003 4.380 4.380 4.380 4.380 274 +0.00(+0.00%)
Sep 11, 2003 4.366 4.380 4.366 4.380 3,024 +0.02(+0.37%)
Sep 10, 2003 4.366 4.366 4.302 4.364 15,124 -0.02(-0.37%)
Sep 09, 2003 4.366 4.380 4.364 4.380 8,249 -0.02(-0.45%)
Sep 08, 2003 4.405 4.407 4.366 4.400 7,424 -0.00(-0.04%)
Sep 05, 2003 4.362 4.402 4.266 4.402 46,748 +0.05(+1.09%)
Sep 04, 2003 4.362 4.362 4.355 4.355 3,024 -0.01(-0.17%)
Sep 03, 2003 4.360 4.364 4.351 4.362 13,199 -0.01(-0.25%)
Sep 02, 2003 4.309 4.393 4.309 4.373 23,099 +0.04(+0.84%)
Aug 29, 2003 4.278 4.337 4.278 4.337 68,472 +0.06(+1.40%)
Aug 28, 2003 4.393 4.393 4.277 4.277 29,423 -0.10(-2.37%)
Aug 27, 2003 4.366 4.382 4.366 4.380 13,199 +0.01(+0.29%)
Aug 26, 2003 4.166 4.395 4.164 4.367 71,772 +0.20(+4.84%)
Aug 25, 2003 4.166 4.166 4.166 4.166 274 -0.02(-0.39%)
Aug 22, 2003 4.224 4.224 4.179 4.182 24,749 -0.04(-0.95%)
Aug 21, 2003 4.186 4.222 4.147 4.222 24,474 +0.04(+0.96%)
Aug 20, 2003 4.146 4.182 4.146 4.182 5,774 +0.03(+0.74%)
Aug 19, 2003 4.158 4.182 4.149 4.151 4,949 +0.01(+0.18%)
Aug 18, 2003 4.198 4.198 4.127 4.144 4,949 -0.02(-0.39%)
Aug 15, 2003 4.164 4.164 4.160 4.160 7,974 -0.03(-0.78%)
Aug 14, 2003 4.197 4.197 4.160 4.193 20,349 +0.01(+0.35%)
Aug 13, 2003 4.191 4.197 4.178 4.178 1,099 -0.01(-0.26%)
Aug 12, 2003 4.158 4.189 4.157 4.189 6,599 +0.06(+1.36%)
Aug 11, 2003 4.162 4.162 4.133 4.133 3,574 +0.00(+0.00%)
Aug 08, 2003 4.149 4.150 4.127 4.133 17,049 -0.03(-0.61%)
Aug 07, 2003 4.151 4.164 4.147 4.158 36,848 +0.02(+0.57%)
Aug 06, 2003 4.138 4.151 4.135 4.135 9,624 +0.00(+0.04%)
Aug 05, 2003 4.158 4.164 4.131 4.133 41,248 +0.00(+0.09%)
Aug 04, 2003 4.146 4.147 4.127 4.129 27,774 -0.02(-0.40%)
Aug 01, 2003 4.180 4.180 4.146 4.146 26,124 +0.01(+0.22%)
Jul 31, 2003 4.164 4.180 4.118 4.137 71,772 +0.01(+0.22%)
Jul 30, 2003 4.118 4.167 4.118 4.127 11,549 -0.01(-0.26%)
Jul 29, 2003 4.086 4.138 4.086 4.138 81,122 +0.04(+1.02%)
Jul 28, 2003 4.118 4.118 4.088 4.097 3,024 -0.05(-1.10%)
Jul 25, 2003 4.175 4.187 4.137 4.142 6,599 -0.03(-0.78%)
Jul 24, 2003 4.175 4.175 4.175 4.175 1,649 -0.02(-0.39%)
Jul 23, 2003 4.191 4.191 4.173 4.191 2,199 -0.02(-0.43%)
Jul 22, 2003 4.207 4.209 4.191 4.209 7,974 +0.00(+0.04%)
Jul 21, 2003 4.184 4.207 4.184 4.207 1,374 +0.00(+0.00%)
Jul 18, 2003 4.188 4.207 4.188 4.207 6,049 +0.00(+0.00%)
Jul 17, 2003 4.200 4.207 4.200 4.207 3,299 -0.00(-0.04%)
Jul 16, 2003 4.202 4.209 4.200 4.209 5,499 -0.01(-0.13%)
Jul 15, 2003 4.115 4.220 4.115 4.215 7,149 +0.10(+2.43%)
Jul 14, 2003 4.138 4.138 4.115 4.115 1,924 +0.00(+0.09%)
Jul 11, 2003 4.115 4.115 4.111 4.111 10,449 +0.04(+0.89%)
Jul 10, 2003 4.075 4.075 4.075 4.075 549 +0.01(+0.13%)
Jul 09, 2003 4.049 4.069 4.049 4.069 824 +0.02(+0.54%)
Jul 08, 2003 4.051 4.060 4.038 4.047 2,749 +0.01(+0.13%)
Jul 07, 2003 4.177 4.177 4.042 4.042 5,774 -0.11(-2.54%)
Jul 03, 2003 4.195 4.264 4.111 4.147 5,499 -0.04(-1.04%)
Jul 02, 2003 4.127 4.264 4.118 4.191 10,999 +0.05(+1.32%)
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.