Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Timberland Bancorp (NQ: TSBK )

24.84 +0.09 (+0.38%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 3, 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 (%)
Jun 28, 2013 6.206 6.206 6.176 6.184 938 -0.03(-0.47%)
Jun 27, 2013 6.257 6.279 6.154 6.213 0 +0.02(+0.36%)
Jun 26, 2013 6.029 6.279 6.029 6.191 0 +0.18(+2.93%)
Jun 25, 2013 6.029 6.037 5.993 6.015 0 +0.04(+0.74%)
Jun 24, 2013 5.927 5.971 5.919 5.971 0 -0.05(-0.85%)
Jun 21, 2013 5.985 6.022 5.934 6.022 6,465 +0.10(+1.74%)
Jun 20, 2013 6.022 6.022 5.919 5.919 0 -0.10(-1.71%)
Jun 19, 2013 6.022 6.022 5.920 6.022 0 +0.01(+0.24%)
Jun 18, 2013 5.971 6.022 5.963 6.007 0 +0.04(+0.62%)
Jun 17, 2013 5.949 6.029 5.919 5.971 0 -0.06(-0.97%)
Jun 14, 2013 6.029 6.029 6.029 6.029 0 -0.01(-0.24%)
Jun 13, 2013 5.919 6.059 5.919 6.044 40,599 +0.07(+1.11%)
Jun 12, 2013 5.919 6.015 5.919 5.978 3,210 +0.04(+0.74%)
Jun 11, 2013 5.934 6.007 5.927 5.934 3,642 +0.00(+0.00%)
Jun 10, 2013 5.985 6.015 5.934 5.934 0 -0.02(-0.37%)
Jun 07, 2013 5.985 6.000 5.924 5.956 0 +0.04(+0.75%)
Jun 06, 2013 6.044 6.044 5.897 5.912 0 -0.12(-1.95%)
Jun 05, 2013 5.875 6.044 5.875 6.029 0 +0.10(+1.61%)
Jun 04, 2013 6.022 6.044 5.934 5.934 0 -0.09(-1.46%)
Jun 03, 2013 5.875 6.022 5.875 6.022 3,747 +0.01(+0.12%)
May 31, 2013 5.993 6.015 5.890 6.015 37,424 +0.01(+0.12%)
May 30, 2013 6.036 6.036 6.007 6.007 0 -0.03(-0.49%)
May 29, 2013 5.915 6.037 5.915 6.037 1,770 +0.00(+0.00%)
May 28, 2013 5.956 6.044 5.949 6.037 27,330 +0.15(+2.62%)
May 24, 2013 5.565 6.022 5.565 5.882 0 -0.05(-0.87%)
May 23, 2013 6.022 6.022 5.736 5.934 0 -0.07(-1.10%)
May 22, 2013 6.059 6.059 6.000 6.000 0 -0.04(-0.73%)
May 21, 2013 6.059 6.059 6.022 6.044 0 +0.06(+0.92%)
May 20, 2013 6.022 6.081 5.989 5.989 0 +0.06(+0.93%)
May 17, 2013 6.029 6.044 5.882 5.934 0 +0.01(+0.25%)
May 16, 2013 6.029 6.044 5.919 5.919 1,887 -0.01(-0.12%)
May 15, 2013 5.993 6.044 5.927 5.927 0 -0.12(-1.94%)
May 13, 2013 6.066 6.066 5.890 6.044 0 +0.05(+0.86%)
May 10, 2013 5.985 6.044 5.963 5.993 0 +0.09(+1.49%)
May 09, 2013 6.022 6.044 5.905 5.905 0 -0.14(-2.31%)
May 08, 2013 5.978 6.044 5.890 6.044 0 +0.02(+0.37%)
May 07, 2013 6.044 6.044 6.022 6.022 0 -0.02(-0.36%)
May 06, 2013 5.978 6.044 5.927 6.044 0 +0.04(+0.61%)
May 03, 2013 5.912 6.007 5.912 6.007 0 +0.10(+1.61%)
May 02, 2013 5.993 6.029 5.744 5.912 0 -0.01(-0.25%)
May 01, 2013 5.993 6.029 5.803 5.927 0 -0.11(-1.82%)
Apr 30, 2013 5.781 6.066 5.781 6.037 0 +0.01(+0.12%)
Apr 29, 2013 5.898 6.059 5.898 6.029 4,955 +0.04(+0.61%)
Apr 26, 2013 6.007 6.037 5.810 5.993 7,522 -0.04(-0.73%)
Apr 25, 2013 5.846 6.066 5.744 6.037 28,489 +0.16(+2.74%)
Apr 24, 2013 5.868 5.971 5.832 5.876 0 -0.05(-0.86%)
Apr 23, 2013 5.795 5.978 5.795 5.927 4,509 +0.09(+1.50%)
Apr 22, 2013 5.971 5.971 5.868 5.839 888 -0.10(-1.72%)
Apr 19, 2013 5.963 5.977 5.861 5.942 90,212 +0.01(+0.12%)
Apr 18, 2013 5.916 6.015 5.749 5.934 1,434 -0.10(-1.70%)
Apr 17, 2013 5.898 6.130 5.883 6.037 1,229 +0.13(+2.12%)
Apr 16, 2013 5.876 5.956 5.876 5.912 4,507 +0.03(+0.49%)
Apr 15, 2013 5.912 5.963 5.876 5.883 5,466 -0.15(-2.55%)
Apr 12, 2013 5.890 6.037 5.876 6.037 5,596 +0.08(+1.35%)
Apr 11, 2013 5.963 6.073 5.942 5.956 5,621 -0.12(-1.93%)
Apr 10, 2013 5.963 6.073 5.949 6.073 1,201 +0.01(+0.12%)
Apr 09, 2013 6.037 6.081 5.927 6.066 6,043 +0.00(+0.00%)
Apr 08, 2013 5.985 6.110 5.876 6.066 1,783 +0.09(+1.47%)
Apr 05, 2013 6.000 6.000 5.890 5.978 11,351 +0.00(+0.00%)
Apr 04, 2013 5.971 6.007 5.963 5.978 7,106 -0.04(-0.61%)
Apr 03, 2013 5.905 6.015 5.905 6.015 2,454 +0.06(+0.98%)
Apr 02, 2013 6.095 6.095 5.883 5.956 13,693 -0.11(-1.81%)
Apr 01, 2013 6.000 6.146 5.883 6.066 3,689 +0.06(+0.97%)
Mar 28, 2013 6.073 6.073 6.007 6.007 4,373 -0.03(-0.48%)
Mar 27, 2013 6.015 6.073 6.015 6.037 819 +0.01(+0.12%)
Mar 26, 2013 6.059 6.059 6.022 6.029 2,629 +0.02(+0.37%)
Mar 25, 2013 6.029 6.059 6.007 6.007 2,976 -0.02(-0.36%)
Mar 22, 2013 6.081 6.146 6.029 6.029 3,099 +0.00(+0.00%)
Mar 21, 2013 6.036 6.110 6.029 6.029 3,027 +0.00(+0.00%)
Mar 20, 2013 6.095 6.146 6.029 6.029 1,570 -0.01(-0.12%)
Mar 19, 2013 5.985 6.351 5.942 6.037 5,828 -0.07(-1.08%)
Mar 18, 2013 6.029 6.329 6.029 6.103 13,353 +0.11(+1.83%)
Mar 15, 2013 6.051 6.073 5.993 5.993 33,522 -0.15(-2.38%)
Mar 14, 2013 6.242 6.242 6.029 6.139 8,737 -0.07(-1.06%)
Mar 13, 2013 6.220 6.476 6.073 6.205 42,899 +0.01(+0.12%)
Mar 12, 2013 6.059 6.293 6.059 6.198 75,396 +0.18(+3.04%)
Mar 11, 2013 5.963 6.154 5.956 6.015 19,097 -0.02(-0.36%)
Mar 08, 2013 6.110 6.110 6.015 6.037 24,535 +0.00(+0.00%)
Mar 07, 2013 6.095 6.095 6.037 6.037 5,467 -0.07(-1.20%)
Mar 06, 2013 6.117 6.139 6.023 6.110 12,901 -0.02(-0.36%)
Mar 05, 2013 6.081 6.205 6.051 6.132 20,312 +0.04(+0.60%)
Mar 04, 2013 5.876 6.110 5.876 6.095 12,875 +0.13(+2.21%)
Mar 01, 2013 5.949 6.285 5.949 5.963 4,911 -0.08(-1.33%)
Feb 28, 2013 6.015 6.168 6.007 6.044 9,941 -0.10(-1.55%)
Feb 27, 2013 5.934 6.139 5.876 6.139 9,812 +0.12(+1.94%)
Feb 26, 2013 6.132 6.154 5.876 6.022 4,445 -0.10(-1.65%)
Feb 25, 2013 6.088 6.183 5.883 6.123 7,431 -0.02(-0.38%)
Feb 22, 2013 6.074 6.205 6.073 6.146 30,744 +0.14(+2.31%)
Feb 21, 2013 6.073 6.124 6.000 6.007 4,034 -0.07(-1.20%)
Feb 20, 2013 6.073 6.139 6.073 6.081 4,496 -0.10(-1.54%)
Feb 19, 2013 6.205 6.300 6.110 6.176 9,761 +0.04(+0.72%)
Feb 15, 2013 5.927 6.146 5.920 6.132 4,639 -0.03(-0.43%)
Feb 14, 2013 6.132 6.198 6.132 6.158 9,435 -0.05(-0.87%)
Feb 13, 2013 6.154 6.256 6.110 6.212 15,654 +0.10(+1.56%)
Feb 12, 2013 6.366 6.366 6.037 6.117 16,099 -0.10(-1.65%)
Feb 11, 2013 6.542 6.577 6.044 6.220 48,178 +0.08(+1.31%)
Feb 08, 2013 5.846 6.578 5.517 6.139 66,446 +0.07(+1.08%)
Feb 07, 2013 6.432 6.585 6.029 6.073 17,424 -0.44(-6.74%)
Feb 06, 2013 6.073 6.585 6.073 6.512 30,112 +0.45(+7.49%)
Feb 04, 2013 6.146 6.146 6.037 6.059 35,367 -0.06(-0.96%)
Feb 01, 2013 5.884 6.117 5.847 6.117 6,577 +0.12(+2.07%)
Jan 31, 2013 5.731 6.095 5.607 5.993 38,444 +0.31(+5.38%)
Jan 30, 2013 5.497 5.796 5.497 5.687 42,862 -0.14(-2.38%)
Jan 29, 2013 5.782 5.979 5.782 5.825 12,201 +0.04(+0.76%)
Jan 28, 2013 5.665 6.124 5.549 5.782 67,178 +0.09(+1.67%)
Jan 25, 2013 5.621 5.687 5.432 5.687 97,620 +0.05(+0.91%)
Jan 24, 2013 5.381 5.687 5.381 5.636 40,183 +0.30(+5.60%)
Jan 23, 2013 5.388 5.497 5.111 5.337 43,858 -0.08(-1.48%)
Jan 22, 2013 5.286 5.548 5.286 5.417 54,415 +0.15(+2.77%)
Jan 18, 2013 5.140 5.271 5.140 5.271 3,701 +0.09(+1.83%)
Jan 17, 2013 5.246 5.246 5.177 5.177 5,150 -0.03(-0.56%)
Jan 16, 2013 5.250 5.271 5.169 5.206 10,377 -0.02(-0.42%)
Jan 15, 2013 5.177 5.228 5.177 5.228 7,680 +0.04(+0.70%)
Jan 14, 2013 5.213 5.286 5.191 5.191 31,777 -0.09(-1.79%)
Jan 11, 2013 5.184 5.286 5.184 5.286 9,403 +0.11(+2.11%)
Jan 10, 2013 5.213 5.241 5.177 5.177 14,419 -0.01(-0.14%)
Jan 09, 2013 5.235 5.235 5.169 5.184 5,177 -0.09(-1.66%)
Jan 08, 2013 5.279 5.279 4.958 5.271 13,454 -0.01(-0.14%)
Jan 07, 2013 5.140 5.286 5.140 5.279 7,575 +0.11(+2.12%)
Jan 04, 2013 5.038 5.286 5.038 5.169 19,943 +0.17(+3.35%)
Jan 03, 2013 5.044 5.044 5.002 5.002 2,743 -0.05(-1.04%)
Jan 02, 2013 5.023 5.321 4.885 5.054 13,838 -0.01(-0.12%)
Dec 31, 2012 4.943 5.060 4.943 5.060 2,202 +0.20(+4.18%)
Dec 28, 2012 5.045 5.060 4.812 4.857 1,689 -0.20(-4.01%)
Dec 27, 2012 4.972 5.060 4.843 5.060 2,522 +0.00(+0.00%)
Dec 26, 2012 4.863 5.060 4.763 5.060 14,236 +0.16(+3.18%)
Dec 24, 2012 4.870 4.921 4.732 4.904 4,218 +0.03(+0.69%)
Dec 21, 2012 4.827 4.870 4.827 4.870 11,633 -0.04(-0.74%)
Dec 20, 2012 4.732 4.907 4.732 4.907 31,019 +0.23(+4.93%)
Dec 19, 2012 4.608 4.841 4.608 4.676 2,671 -0.11(-2.23%)
Dec 18, 2012 4.674 4.921 4.674 4.783 9,179 +0.12(+2.50%)
Dec 17, 2012 4.477 4.666 4.477 4.666 25,645 +0.11(+2.40%)
Dec 14, 2012 4.557 4.557 4.404 4.557 12,253 +0.14(+3.14%)
Dec 13, 2012 4.448 4.455 4.404 4.418 9,875 -0.08(-1.78%)
Dec 12, 2012 4.302 4.499 4.302 4.499 12,878 +0.16(+3.70%)
Dec 11, 2012 4.353 4.353 4.338 4.338 1,308 +0.05(+1.19%)
Dec 10, 2012 4.265 4.345 4.229 4.287 11,851 +0.02(+0.51%)
Dec 06, 2012 4.265 4.265 4.265 4.265 0 -0.07(-1.68%)
Dec 05, 2012 4.375 4.448 4.338 4.338 9,148 -0.09(-2.14%)
Dec 04, 2012 4.484 4.484 4.221 4.433 21,551 -0.15(-3.18%)
Nov 30, 2012 4.331 4.593 4.331 4.579 16,870 +0.28(+6.44%)
Nov 29, 2012 4.273 4.331 4.265 4.302 3,840 +0.00(+0.00%)
Nov 28, 2012 4.331 4.331 4.302 4.302 1,604 -0.03(-0.67%)
Nov 27, 2012 4.331 4.338 4.324 4.331 3,862 +0.00(+0.00%)
Nov 26, 2012 4.302 4.331 4.280 4.331 10,541 +0.09(+2.06%)
Nov 23, 2012 4.236 4.243 4.236 4.243 2,452 -0.06(-1.36%)
Nov 20, 2012 4.302 4.302 4.302 4.302 0 +0.07(+1.72%)
Nov 19, 2012 4.338 4.338 4.229 4.229 3,031 +0.02(+0.52%)
Nov 16, 2012 4.338 4.367 4.207 4.207 3,881 -0.09(-2.04%)
Nov 15, 2012 4.265 4.331 4.258 4.294 4,372 -0.15(-3.28%)
Nov 14, 2012 4.375 4.440 4.375 4.440 411 +0.02(+0.49%)
Nov 13, 2012 4.506 4.506 4.418 4.418 2,743 +0.01(+0.17%)
Nov 08, 2012 4.411 4.411 4.411 4.411 0 +0.00(+0.00%)
Nov 07, 2012 4.520 4.520 4.411 4.411 3,231 -0.11(-2.42%)
Nov 06, 2012 4.528 4.593 4.520 4.520 770 -0.07(-1.48%)
Nov 05, 2012 4.593 4.593 4.588 4.588 588 -0.00(-0.11%)
Nov 02, 2012 4.520 4.593 4.520 4.593 2,608 +0.12(+2.60%)
Nov 01, 2012 4.477 4.499 4.375 4.477 16,347 -0.04(-0.97%)
Oct 31, 2012 4.411 4.557 4.411 4.520 11,012 +0.18(+4.20%)
Oct 25, 2012 4.294 4.338 4.338 4.338 1,783 -0.07(-1.65%)
Oct 24, 2012 4.396 4.411 4.396 4.411 547 +0.04(+0.82%)
Oct 23, 2012 4.309 4.375 4.309 4.375 5,801 +0.06(+1.36%)
Oct 19, 2012 4.331 4.331 4.316 4.316 3,977 +0.01(+0.17%)
Oct 18, 2012 4.302 4.316 4.302 4.309 1,371 -0.10(-2.31%)
Oct 17, 2012 4.316 4.411 4.309 4.411 6,351 +0.10(+2.37%)
Oct 15, 2012 4.302 4.309 4.309 4.309 685 -0.10(-2.31%)
Oct 12, 2012 4.309 4.411 4.192 4.411 4,952 +0.05(+1.17%)
Oct 11, 2012 4.360 4.360 4.360 4.360 20,159 -0.01(-0.17%)
Oct 10, 2012 4.375 4.375 4.309 4.367 899 -0.01(-0.17%)
Oct 09, 2012 4.376 4.382 4.375 4.375 1,843 +0.07(+1.52%)
Oct 06, 2012 4.309 4.309 4.309 0 +0.00(+0.00%)
Oct 05, 2012 4.309 4.309 4.309 4.309 137 -0.01(-0.17%)
Oct 04, 2012 4.338 4.338 4.316 4.316 274 +0.00(+0.00%)
Oct 03, 2012 4.316 4.316 4.316 4.316 685 +0.04(+0.85%)
Oct 02, 2012 4.411 4.411 4.280 4.280 1,526 -0.11(-2.49%)
Oct 01, 2012 4.375 4.411 4.367 4.389 11,713 +0.01(+0.33%)
Sep 28, 2012 4.229 4.404 4.207 4.375 20,244 +0.17(+4.17%)
Sep 27, 2012 4.200 4.200 4.200 4.200 1,241 -0.04(-0.86%)
Sep 26, 2012 4.243 4.243 4.229 4.236 2,194 -0.04(-0.85%)
Sep 25, 2012 4.273 4.273 4.273 4.273 360 +0.04(+1.03%)
Sep 24, 2012 4.273 4.404 4.229 4.229 2,216 -0.01(-0.34%)
Sep 21, 2012 4.316 4.316 4.243 4.243 5,947 -0.16(-3.64%)
Sep 20, 2012 4.345 4.404 4.302 4.404 3,961 +0.11(+2.55%)
Sep 19, 2012 4.345 4.411 4.280 4.294 15,148 +0.01(+0.34%)
Sep 18, 2012 4.324 4.324 4.280 4.280 822 -0.06(-1.34%)
Sep 17, 2012 4.331 4.338 4.229 4.338 3,319 +0.07(+1.71%)
Sep 14, 2012 4.229 4.265 4.229 4.265 822 +0.03(+0.69%)
Sep 13, 2012 4.229 4.251 4.229 4.236 2,477 -0.14(-3.17%)
Sep 12, 2012 4.265 4.418 4.265 4.375 4,046 +0.09(+2.04%)
Sep 11, 2012 4.221 4.418 4.200 4.287 9,772 +0.04(+0.86%)
Sep 10, 2012 4.251 4.251 4.251 4.251 274 -0.07(-1.52%)
Sep 07, 2012 4.287 4.345 4.229 4.316 10,779 +0.00(+0.00%)
Sep 06, 2012 4.424 4.426 4.302 4.316 9,257 -0.07(-1.50%)
Sep 05, 2012 4.265 4.455 4.265 4.382 32,422 +0.13(+3.09%)
Sep 04, 2012 4.294 4.294 4.251 4.251 15,552 +0.01(+0.34%)
Aug 31, 2012 4.236 4.302 4.236 4.236 990 +0.01(+0.17%)
Aug 30, 2012 4.273 4.273 4.229 4.229 411 -0.01(-0.34%)
Aug 29, 2012 4.192 4.366 4.192 4.243 37,015 +0.09(+2.28%)
Aug 24, 2012 4.083 4.149 4.149 4.149 1,645 +0.07(+1.61%)
Aug 23, 2012 4.141 4.221 4.039 4.083 13,179 +0.00(+0.00%)
Aug 21, 2012 4.178 4.083 4.083 4.083 3,977 -0.07(-1.75%)
Aug 20, 2012 4.178 4.185 4.156 4.156 8,160 +0.04(+0.89%)
Aug 17, 2012 4.119 4.119 4.119 4.119 1,371 +0.00(+0.00%)
Aug 16, 2012 4.119 4.119 4.119 4.119 137 +0.07(+1.80%)
Aug 15, 2012 3.901 4.046 3.901 4.046 17,111 +0.11(+2.78%)
Aug 14, 2012 3.908 3.937 3.901 3.937 13,870 +0.07(+1.89%)
Aug 11, 2012 3.864 3.864 3.864 0 +0.00(+0.00%)
Aug 10, 2012 3.864 3.864 3.799 3.864 8,103 +0.00(+0.00%)
Aug 09, 2012 3.828 3.930 3.755 3.864 15,066 +0.04(+0.95%)
Aug 08, 2012 3.857 3.864 3.799 3.828 10,622 +0.00(+0.00%)
Aug 07, 2012 3.828 3.850 3.828 3.828 2,486 -0.18(-4.55%)
Aug 06, 2012 3.988 4.010 3.988 4.010 2,618 +0.25(+6.59%)
Aug 03, 2012 3.820 3.944 3.762 3.762 6,060 -0.07(-1.71%)
Aug 02, 2012 3.806 3.937 3.806 3.828 3,465 -0.07(-1.87%)
Aug 01, 2012 3.813 3.901 3.791 3.901 6,789 +0.12(+3.28%)
Jul 31, 2012 3.769 3.791 3.769 3.777 411 +0.11(+2.98%)
Jul 30, 2012 3.514 3.806 3.485 3.667 1,371 -0.16(-4.18%)
Jul 27, 2012 3.828 3.828 3.806 3.827 2,252 -0.00(-0.01%)
Jul 26, 2012 3.879 3.879 3.828 3.828 548 -0.03(-0.76%)
Jul 25, 2012 3.667 3.901 3.507 3.857 8,731 +0.25(+6.89%)
Jul 24, 2012 3.558 3.608 3.558 3.608 1,596 +0.03(+0.79%)
Jul 19, 2012 3.616 3.580 3.580 3.580 2,880 +0.06(+1.66%)
Jul 18, 2012 3.660 3.660 3.522 3.522 397 -0.15(-3.98%)
Jul 17, 2012 3.675 3.675 3.504 3.667 3,908 -0.01(-0.20%)
Jul 14, 2012 3.675 3.675 3.675 0 +0.00(+0.00%)
Jul 13, 2012 3.638 3.697 3.609 3.675 14,264 +0.07(+1.82%)
Jul 12, 2012 3.500 3.610 3.485 3.609 6,095 -0.06(-1.59%)
Jul 11, 2012 3.616 3.667 3.616 3.667 7,680 -0.01(-0.30%)
Jul 10, 2012 3.536 3.678 3.536 3.678 5,556 -0.08(-2.04%)
Jul 06, 2012 3.718 3.755 3.755 3.755 274 +0.02(+0.63%)
Jul 05, 2012 3.828 3.828 3.732 3.732 619 -0.10(-2.51%)
Jul 03, 2012 3.653 3.828 3.653 3.828 4,397 +0.17(+4.79%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.