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 )

24.85 -0.35 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2012 3.770 3.792 3.770 3.777 411 +0.11(+2.98%)
Jul 30, 2012 3.515 3.806 3.486 3.668 1,371 -0.16(-4.18%)
Jul 27, 2012 3.828 3.828 3.806 3.828 2,251 -0.00(-0.01%)
Jul 26, 2012 3.879 3.879 3.828 3.828 548 -0.03(-0.76%)
Jul 25, 2012 3.668 3.901 3.508 3.858 8,729 +0.25(+6.89%)
Jul 24, 2012 3.559 3.609 3.559 3.609 1,596 +0.03(+0.79%)
Jul 19, 2012 3.617 3.580 3.580 3.580 2,879 +0.06(+1.66%)
Jul 18, 2012 3.661 3.661 3.522 3.522 397 -0.15(-3.98%)
Jul 17, 2012 3.675 3.675 3.505 3.668 3,908 -0.01(-0.20%)
Jul 14, 2012 3.675 3.675 3.675 0 +0.00(+0.00%)
Jul 13, 2012 3.639 3.697 3.610 3.675 14,261 +0.07(+1.82%)
Jul 12, 2012 3.500 3.610 3.486 3.610 6,094 -0.06(-1.59%)
Jul 11, 2012 3.617 3.668 3.617 3.668 7,679 -0.01(-0.30%)
Jul 10, 2012 3.537 3.679 3.537 3.679 5,555 -0.08(-2.04%)
Jul 06, 2012 3.719 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 4,396 +0.18(+4.79%)
Jul 02, 2012 3.639 3.653 3.464 3.653 10,173 -0.03(-0.79%)
Jun 29, 2012 3.617 3.683 3.522 3.683 14,124 +0.01(+0.40%)
Jun 28, 2012 3.631 3.668 3.478 3.668 14,183 +0.07(+1.82%)
Jun 26, 2012 3.602 3.602 3.602 3.602 274 -0.04(-1.20%)
Jun 25, 2012 3.573 3.646 3.573 3.646 5,211 +0.11(+3.07%)
Jun 22, 2012 3.464 3.537 3.464 3.537 12,616 +0.00(+0.02%)
Jun 20, 2012 3.537 3.537 3.537 3.537 0 -0.04(-1.02%)
Jun 19, 2012 3.573 3.631 3.573 3.573 2,434 +0.00(+0.00%)
Jun 18, 2012 3.602 3.602 3.464 3.573 3,968 -0.07(-1.80%)
Jun 15, 2012 3.639 3.639 3.639 3.639 325 +0.18(+5.05%)
Jun 14, 2012 3.566 3.566 3.464 3.464 1,782 -0.11(-3.06%)
Jun 11, 2012 3.602 3.573 3.573 3.573 1,097 -0.07(-2.00%)
Jun 08, 2012 3.508 3.646 3.354 3.646 21,394 +0.16(+4.60%)
Jun 07, 2012 3.627 3.646 3.471 3.486 1,919 -0.04(-1.24%)
Jun 06, 2012 3.624 3.624 3.529 3.529 2,468 -0.08(-2.22%)
Jun 05, 2012 3.602 3.610 3.566 3.610 1,559 +0.05(+1.43%)
Jun 04, 2012 3.559 3.559 3.559 3.559 15,496 -0.04(-1.21%)
Jun 01, 2012 3.508 3.609 3.508 3.602 2,057 -0.01(-0.41%)
May 31, 2012 3.617 3.617 3.617 3.617 411 -0.01(-0.20%)
May 30, 2012 3.522 3.624 3.522 3.624 1,097 +0.09(+2.47%)
May 23, 2012 3.529 3.537 3.537 3.537 9,873 -0.04(-1.02%)
May 22, 2012 3.435 3.573 3.427 3.573 4,155 -0.02(-0.61%)
May 21, 2012 3.559 3.631 3.464 3.595 1,792 +0.09(+2.71%)
May 18, 2012 3.515 3.573 3.500 3.500 8,166 -0.15(-4.00%)
May 16, 2012 3.653 3.646 3.646 3.646 411 +0.00(+0.00%)
May 15, 2012 3.639 3.646 3.617 3.646 4,546 -0.05(-1.38%)
May 14, 2012 3.544 3.697 3.508 3.697 23,806 +0.15(+4.17%)
May 11, 2012 3.549 3.549 3.549 3.549 164 -0.08(-2.27%)
May 09, 2012 3.588 3.631 3.631 3.631 685 -0.01(-0.40%)
May 08, 2012 3.573 3.646 3.573 3.646 5,756 +0.08(+2.15%)
May 07, 2012 3.595 3.712 3.569 3.569 16,649 -0.02(-0.51%)
May 04, 2012 3.675 3.675 3.588 3.588 274 -0.02(-0.61%)
May 03, 2012 3.646 3.646 3.583 3.610 6,171 -0.06(-1.59%)
May 02, 2012 3.668 3.668 3.668 3.668 274 +0.02(+0.60%)
May 01, 2012 3.712 3.712 3.573 3.646 10,333 -0.07(-1.77%)
Apr 30, 2012 3.588 3.712 3.573 3.712 11,149 +0.07(+1.80%)
Apr 27, 2012 3.755 3.755 3.646 3.646 5,119 -0.11(-2.91%)
Apr 26, 2012 3.719 3.755 3.675 3.755 3,651 +0.04(+1.00%)
Apr 25, 2012 3.646 3.718 3.635 3.718 22,764 +0.09(+2.39%)
Apr 24, 2012 3.668 3.668 3.631 3.631 13,692 +0.00(+0.00%)
Apr 23, 2012 3.610 3.675 3.610 3.631 9,273 +0.02(+0.52%)
Apr 20, 2012 3.624 3.624 3.610 3.613 11,009 -0.02(-0.62%)
Apr 19, 2012 3.588 3.683 3.551 3.635 18,474 +0.03(+0.71%)
Apr 18, 2012 3.580 3.610 3.544 3.610 822 +0.00(+0.00%)
Apr 17, 2012 3.551 3.610 3.551 3.610 3,702 +0.04(+1.23%)
Apr 16, 2012 3.515 3.610 3.478 3.566 1,645 +0.14(+4.04%)
Apr 13, 2012 3.617 3.617 3.427 3.427 969 -0.22(-6.00%)
Apr 12, 2012 3.522 3.646 3.522 3.646 3,565 +0.09(+2.67%)
Apr 11, 2012 3.500 3.610 3.449 3.551 10,780 +0.05(+1.46%)
Apr 10, 2012 3.500 3.500 3.500 3.500 137 -0.04(-1.23%)
Apr 09, 2012 3.500 3.683 3.500 3.544 7,890 +0.04(+1.25%)
Apr 05, 2012 3.559 3.872 3.500 3.500 25,593 -0.14(-3.81%)
Apr 04, 2012 3.500 3.639 3.420 3.639 13,808 +0.14(+3.96%)
Apr 03, 2012 3.471 3.515 3.427 3.500 6,877 +0.07(+2.13%)
Apr 02, 2012 3.456 3.464 3.427 3.427 916 +0.03(+0.86%)
Mar 30, 2012 3.376 3.398 3.325 3.398 1,865 -0.04(-1.27%)
Mar 29, 2012 3.427 3.442 3.281 3.442 4,525 -0.01(-0.42%)
Mar 28, 2012 3.456 3.456 3.325 3.456 2,286 +0.17(+5.15%)
Mar 27, 2012 3.362 3.456 3.245 3.287 9,646 -0.10(-3.05%)
Mar 26, 2012 3.456 3.464 3.318 3.391 5,622 -0.04(-1.06%)
Mar 23, 2012 3.296 3.427 3.172 3.427 22,843 +0.14(+4.21%)
Mar 22, 2012 3.384 3.420 3.263 3.289 3,579 -0.13(-3.84%)
Mar 21, 2012 3.281 3.420 3.179 3.420 13,954 +0.23(+7.32%)
Mar 20, 2012 3.136 3.281 3.136 3.187 14,578 +0.05(+1.63%)
Mar 19, 2012 3.150 3.194 3.106 3.136 29,833 +0.03(+0.94%)
Mar 16, 2012 3.143 3.172 3.106 3.106 2,118 -0.03(-0.93%)
Mar 15, 2012 3.230 3.230 3.136 3.136 12,959 -0.04(-1.15%)
Mar 14, 2012 3.165 3.209 3.136 3.172 18,123 +0.01(+0.23%)
Mar 13, 2012 3.099 3.165 3.099 3.165 5,545 -0.04(-1.14%)
Mar 12, 2012 3.201 3.201 3.201 3.201 137 -0.02(-0.68%)
Mar 08, 2012 3.157 3.223 3.223 3.223 685 +0.09(+2.79%)
Mar 07, 2012 3.147 3.147 3.099 3.136 8,862 +0.12(+3.86%)
Mar 06, 2012 3.136 3.136 2.997 3.019 3,425 -0.18(-5.48%)
Mar 05, 2012 2.990 3.194 2.990 3.194 1,762 +0.15(+4.86%)
Mar 02, 2012 3.063 3.063 2.931 3.046 20,247 -0.02(-0.55%)
Mar 01, 2012 3.150 3.150 3.063 3.063 685 -0.07(-2.33%)
Feb 29, 2012 3.157 3.179 3.099 3.136 8,299 +0.09(+2.87%)
Feb 28, 2012 3.012 3.143 3.012 3.048 4,186 -0.01(-0.47%)
Feb 27, 2012 3.004 3.187 2.954 3.063 43,471 +0.04(+1.20%)
Feb 24, 2012 3.143 3.209 3.026 3.026 67,615 -0.12(-3.94%)
Feb 23, 2012 3.223 3.296 3.099 3.150 9,462 -0.13(-4.00%)
Feb 22, 2012 3.245 3.281 3.236 3.281 3,021 +0.00(+0.00%)
Feb 21, 2012 3.252 3.281 3.252 3.281 959 +0.00(+0.00%)
Feb 17, 2012 3.281 3.311 3.136 3.281 14,075 +0.01(+0.22%)
Feb 16, 2012 3.172 3.274 3.172 3.274 2,251 +0.10(+3.22%)
Feb 15, 2012 3.201 3.230 3.034 3.172 9,393 -0.14(-4.35%)
Feb 14, 2012 3.296 3.316 3.230 3.316 3,291 +0.03(+0.84%)
Feb 10, 2012 3.289 3.289 3.289 3.289 137 -0.03(-0.88%)
Feb 09, 2012 3.318 3.333 3.210 3.318 64,119 +0.12(+3.64%)
Feb 08, 2012 3.121 3.209 3.121 3.201 1,173 +0.01(+0.46%)
Feb 07, 2012 3.092 3.245 3.092 3.187 8,277 +0.01(+0.46%)
Feb 06, 2012 3.209 3.318 3.143 3.172 16,387 +0.02(+0.72%)
Feb 03, 2012 3.172 3.281 3.136 3.149 24,009 +0.05(+1.62%)
Feb 02, 2012 3.063 3.194 3.026 3.099 2,893 -0.05(-1.62%)
Feb 01, 2012 2.990 3.150 2.990 3.150 1,165 +0.01(+0.47%)
Jan 31, 2012 3.026 3.136 2.917 3.136 7,550 +0.11(+3.61%)
Jan 30, 2012 3.252 3.289 2.975 3.026 9,325 -0.04(-1.43%)
Jan 27, 2012 3.048 3.070 2.931 3.070 3,742 +0.02(+0.72%)
Jan 26, 2012 3.281 3.281 3.026 3.048 15,435 -0.29(-8.71%)
Jan 25, 2012 3.281 3.340 3.281 3.339 6,565 +0.14(+4.31%)
Jan 24, 2012 2.990 3.493 2.982 3.201 26,492 +0.30(+10.30%)
Jan 23, 2012 2.924 2.925 2.829 2.902 2,578 -0.01(-0.25%)
Jan 20, 2012 2.910 2.910 2.910 2.910 137 -0.01(-0.25%)
Jan 19, 2012 2.844 2.917 2.844 2.917 25,941 +0.03(+1.01%)
Jan 18, 2012 2.917 2.917 2.840 2.888 2,841 -0.03(-1.00%)
Jan 17, 2012 2.917 2.924 2.910 2.917 7,706 -0.00(-0.00%)
Jan 13, 2012 3.012 3.012 2.917 2.917 559 -0.09(-3.15%)
Jan 12, 2012 2.975 3.012 2.975 3.012 4,251 +0.09(+3.25%)
Jan 11, 2012 2.844 2.917 2.844 2.917 2,468 +0.01(+0.25%)
Jan 10, 2012 2.844 2.910 2.844 2.910 2,879 +0.07(+2.31%)
Jan 09, 2012 2.844 2.844 2.844 2.844 2,824 -0.04(-1.51%)
Jan 05, 2012 2.982 2.888 2.888 2.888 2,742 -0.12(-3.88%)
Jan 04, 2012 2.924 3.004 2.829 3.004 14,865 +0.12(+4.30%)
Dec 30, 2011 2.917 2.880 2.771 2.880 5,446 -0.04(-1.25%)
Dec 29, 2011 2.764 2.917 2.756 2.917 12,678 +0.08(+2.83%)
Dec 28, 2011 2.859 2.866 2.625 2.837 18,247 -0.03(-1.04%)
Dec 27, 2011 2.844 2.867 2.771 2.867 4,402 +0.01(+0.28%)
Dec 23, 2011 2.859 2.910 2.859 2.859 9,404 +0.01(+0.51%)
Dec 21, 2011 2.807 2.888 2.807 2.844 2,487 -0.04(-1.52%)
Dec 20, 2011 2.873 2.910 2.735 2.888 13,027 +0.02(+0.76%)
Dec 19, 2011 2.815 2.866 2.742 2.866 3,291 +0.02(+0.77%)
Dec 16, 2011 2.662 2.851 2.662 2.844 2,664 +0.00(+0.00%)
Dec 15, 2011 2.689 2.917 2.689 2.844 1,371 -0.03(-1.02%)
Dec 14, 2011 2.786 2.880 2.771 2.873 10,625 +0.00(+0.00%)
Dec 13, 2011 2.866 2.873 2.866 2.873 548 +0.01(+0.25%)
Dec 12, 2011 2.859 2.866 2.771 2.866 809 +0.00(+0.00%)
Dec 09, 2011 2.866 2.866 2.800 2.866 2,879 +0.00(+0.00%)
Dec 08, 2011 2.902 2.902 2.859 2.866 2,262 +0.02(+0.77%)
Dec 07, 2011 2.771 2.910 2.771 2.844 4,059 +0.04(+1.30%)
Dec 06, 2011 2.721 2.807 2.721 2.807 2,648 -0.10(-3.51%)
Dec 05, 2011 2.713 2.910 2.691 2.910 4,326 +0.09(+3.10%)
Dec 01, 2011 2.749 2.822 2.822 2.822 11,519 -0.07(-2.52%)
Nov 30, 2011 2.990 2.990 2.603 2.895 4,293 -0.06(-1.98%)
Nov 29, 2011 2.880 2.953 2.880 2.953 8,518 +0.07(+2.27%)
Nov 28, 2011 2.990 2.990 2.370 2.888 16,421 -0.04(-1.22%)
Nov 25, 2011 2.815 2.975 2.815 2.923 2,213 +0.12(+4.40%)
Nov 23, 2011 2.990 2.990 2.764 2.800 4,270 -0.12(-4.24%)
Nov 22, 2011 2.851 2.924 2.851 2.924 685 +0.17(+6.08%)
Nov 21, 2011 2.917 2.931 2.756 2.756 4,395 -0.16(-5.50%)
Nov 18, 2011 2.902 2.917 2.902 2.917 2,194 -0.04(-1.23%)
Nov 17, 2011 2.931 3.034 2.662 2.953 18,310 -0.13(-4.26%)
Nov 15, 2011 3.114 3.085 3.085 3.085 685 -0.02(-0.70%)
Nov 14, 2011 3.114 3.114 3.099 3.106 1,534 -0.16(-4.91%)
Nov 09, 2011 3.274 3.267 3.267 3.267 822 +0.15(+4.92%)
Nov 08, 2011 3.179 3.325 3.048 3.114 7,401 +0.01(+0.47%)
Nov 07, 2011 3.172 3.172 2.917 3.099 3,564 -0.15(-4.71%)
Nov 04, 2011 3.354 3.354 3.238 3.252 3,514 -0.07(-2.19%)
Nov 03, 2011 3.223 3.354 3.223 3.325 5,729 +0.07(+2.24%)
Nov 02, 2011 3.296 3.296 3.252 3.252 1,238 +0.00(+0.00%)
Nov 01, 2011 3.143 3.252 3.099 3.252 4,521 +0.08(+2.53%)
Oct 27, 2011 3.041 3.172 3.172 3.172 13,987 +0.14(+4.57%)
Oct 25, 2011 2.859 3.034 3.034 3.034 2,605 +0.13(+4.37%)
Oct 24, 2011 2.713 2.917 2.713 2.907 10,323 +0.03(+0.91%)
Oct 21, 2011 2.844 2.931 2.771 2.880 7,667 +0.02(+0.77%)
Oct 20, 2011 2.917 2.982 2.851 2.859 1,919 -0.06(-2.00%)
Oct 19, 2011 2.924 3.026 2.917 2.917 7,506 -0.11(-3.61%)
Oct 18, 2011 2.961 3.026 2.844 3.026 9,397 +0.07(+2.47%)
Oct 17, 2011 2.866 2.990 2.866 2.953 907 -0.07(-2.41%)
Oct 14, 2011 2.939 3.026 2.844 3.026 9,991 -0.04(-1.19%)
Oct 13, 2011 3.063 3.063 2.953 3.063 2,578 +0.04(+1.20%)
Oct 12, 2011 2.961 3.063 2.961 3.026 33,606 +0.03(+0.97%)
Oct 11, 2011 2.902 3.092 2.807 2.997 1,678 -0.07(-2.14%)
Oct 10, 2011 2.917 3.063 2.917 3.063 4,251 +0.07(+2.19%)
Oct 07, 2011 2.961 2.997 2.953 2.997 1,885 +0.05(+1.73%)
Oct 05, 2011 2.946 2.946 2.946 2.946 274 -0.07(-2.42%)
Oct 04, 2011 3.012 3.026 2.683 3.019 5,452 +0.03(+0.98%)
Oct 03, 2011 2.946 3.070 2.742 2.990 12,595 +0.04(+1.49%)
Sep 30, 2011 2.844 3.070 2.735 2.946 8,047 +0.10(+3.59%)
Sep 28, 2011 2.844 2.844 2.844 2.844 0 -0.10(-3.47%)
Sep 27, 2011 2.603 3.026 2.574 2.946 45,436 -0.01(-0.25%)
Sep 26, 2011 2.975 3.092 2.844 2.953 2,170 +0.04(+1.25%)
Sep 23, 2011 3.034 3.034 2.917 2.917 6,323 -0.26(-8.05%)
Sep 22, 2011 3.048 3.172 2.917 3.172 19,198 -0.07(-2.25%)
Sep 21, 2011 3.331 3.331 3.099 3.245 8,935 -0.07(-2.20%)
Sep 20, 2011 3.362 3.384 3.281 3.318 2,391 -0.12(-3.40%)
Sep 19, 2011 3.442 3.442 3.435 3.435 274 -0.12(-3.29%)
Sep 16, 2011 3.551 3.551 3.551 3.551 839 +0.07(+2.10%)
Sep 14, 2011 3.478 3.478 3.478 3.478 0 +0.03(+0.85%)
Sep 13, 2011 3.537 3.544 3.449 3.449 995 -0.09(-2.67%)
Sep 12, 2011 3.639 3.639 3.464 3.544 1,977 -0.03(-0.82%)
Sep 09, 2011 3.508 3.595 3.508 3.573 3,263 -0.07(-2.00%)
Sep 07, 2011 3.646 3.646 3.646 3.646 0 +0.04(+1.21%)
Sep 06, 2011 3.566 3.646 3.559 3.602 1,800 -0.08(-2.18%)
Sep 02, 2011 3.610 3.683 3.580 3.683 1,508 -0.04(-0.98%)
Aug 31, 2011 3.580 3.719 3.719 3.719 10,285 +0.11(+3.03%)
Aug 30, 2011 3.646 3.646 3.610 3.610 274 -0.01(-0.20%)
Aug 26, 2011 3.537 3.617 3.617 3.617 2,194 +0.12(+3.33%)
Aug 25, 2011 3.617 3.617 3.478 3.500 9,969 -0.15(-4.00%)
Aug 24, 2011 3.551 3.646 3.449 3.646 5,073 +0.04(+1.21%)
Aug 23, 2011 3.631 3.639 3.544 3.602 3,618 +0.02(+0.61%)
Aug 22, 2011 3.595 3.631 3.464 3.580 6,247 +0.01(+0.21%)
Aug 19, 2011 3.500 3.639 3.500 3.573 9,783 -0.04(-1.01%)
Aug 18, 2011 3.661 3.704 3.610 3.610 2,879 -0.12(-3.13%)
Aug 17, 2011 3.763 3.836 3.719 3.726 3,784 -0.07(-1.81%)
Aug 16, 2011 3.909 3.960 3.668 3.795 33,499 -0.14(-3.63%)
Aug 15, 2011 3.872 3.952 3.755 3.938 3,033 +0.07(+1.89%)
Aug 12, 2011 3.646 3.865 3.610 3.865 8,248 +0.22(+6.00%)
Aug 11, 2011 3.646 3.646 3.646 3.646 13,713 +0.01(+0.40%)
Aug 10, 2011 3.537 3.631 3.537 3.631 3,776 -0.01(-0.40%)
Aug 09, 2011 3.500 3.734 3.281 3.646 26,137 +0.00(+0.00%)
Aug 08, 2011 3.646 3.653 3.515 3.646 21,421 -0.07(-1.96%)
Aug 05, 2011 3.741 3.945 3.646 3.719 11,265 -0.10(-2.67%)
Aug 04, 2011 3.828 3.828 3.683 3.821 10,828 -0.18(-4.38%)
Aug 03, 2011 3.872 3.996 3.872 3.996 548 +0.04(+1.11%)
Aug 02, 2011 3.894 4.003 3.843 3.952 2,331 +0.06(+1.50%)
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.