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 )

26.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 29, 2003 4.278 4.336 4.278 4.336 68,483 +0.06(+1.40%)
Aug 28, 2003 4.392 4.392 4.276 4.276 29,428 -0.10(-2.37%)
Aug 27, 2003 4.365 4.381 4.365 4.379 13,201 +0.01(+0.29%)
Aug 26, 2003 4.165 4.394 4.163 4.367 71,783 +0.20(+4.84%)
Aug 25, 2003 4.165 4.165 4.165 4.165 275 -0.02(-0.39%)
Aug 22, 2003 4.223 4.223 4.178 4.181 24,752 -0.04(-0.95%)
Aug 21, 2003 4.185 4.221 4.147 4.221 24,477 +0.04(+0.96%)
Aug 20, 2003 4.145 4.181 4.145 4.181 5,775 +0.03(+0.74%)
Aug 19, 2003 4.158 4.181 4.149 4.150 4,950 +0.01(+0.18%)
Aug 18, 2003 4.198 4.198 4.127 4.143 4,950 -0.02(-0.39%)
Aug 15, 2003 4.163 4.163 4.160 4.160 7,975 -0.03(-0.78%)
Aug 14, 2003 4.196 4.196 4.160 4.192 20,352 +0.01(+0.35%)
Aug 13, 2003 4.190 4.196 4.178 4.178 1,100 -0.01(-0.26%)
Aug 12, 2003 4.158 4.189 4.156 4.189 6,600 +0.06(+1.36%)
Aug 11, 2003 4.161 4.161 4.132 4.132 3,575 +0.00(+0.00%)
Aug 08, 2003 4.149 4.150 4.127 4.132 17,052 -0.03(-0.61%)
Aug 07, 2003 4.150 4.163 4.147 4.158 36,854 +0.02(+0.57%)
Aug 06, 2003 4.138 4.151 4.134 4.134 9,626 +0.00(+0.04%)
Aug 05, 2003 4.158 4.163 4.130 4.132 41,254 +0.00(+0.09%)
Aug 04, 2003 4.145 4.147 4.127 4.129 27,778 -0.02(-0.40%)
Aug 01, 2003 4.179 4.179 4.145 4.145 26,128 +0.01(+0.22%)
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%)
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.