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 )

25.15 +0.23 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2002 3.051 3.063 3.014 3.043 25,578 -0.03(-0.82%)
Sep 27, 2002 3.072 3.080 3.056 3.069 1,650 -0.01(-0.48%)
Sep 26, 2002 3.076 3.091 3.072 3.083 24,477 -0.01(-0.24%)
Sep 25, 2002 3.072 3.091 3.072 3.091 8,526 +0.02(+0.59%)
Sep 24, 2002 3.105 3.105 3.072 3.072 8,801 -0.05(-1.46%)
Sep 23, 2002 3.118 3.118 3.107 3.118 25,578 +0.00(+0.06%)
Sep 20, 2002 3.100 3.116 3.100 3.116 30,253 +0.02(+0.53%)
Sep 19, 2002 3.114 3.114 3.100 3.100 27,778 -0.01(-0.47%)
Sep 18, 2002 3.101 3.114 3.100 3.114 11,276 +0.00(+0.00%)
Sep 17, 2002 3.107 3.114 3.107 3.114 6,875 +0.01(+0.41%)
Sep 16, 2002 3.100 3.111 3.100 3.101 51,431 +0.00(+0.00%)
Sep 13, 2002 3.109 3.112 3.100 3.101 8,801 -0.00(-0.00%)
Sep 12, 2002 3.101 3.112 3.100 3.102 32,728 -0.01(-0.23%)
Sep 11, 2002 3.102 3.112 3.100 3.109 22,827 +0.01(+0.23%)
Sep 10, 2002 3.102 3.102 3.101 3.101 2,750 -0.01(-0.41%)
Sep 09, 2002 3.100 3.114 3.100 3.114 99,836 +0.01(+0.47%)
Sep 06, 2002 3.100 3.109 3.098 3.100 40,154 +0.00(+0.00%)
Sep 05, 2002 3.109 3.140 3.098 3.100 18,152 -0.02(-0.53%)
Sep 04, 2002 3.154 3.163 3.116 3.116 58,582 -0.01(-0.35%)
Sep 03, 2002 3.161 3.163 3.127 3.127 18,702 -0.04(-1.15%)
Aug 30, 2002 3.109 3.163 3.109 3.163 10,726 +0.06(+1.93%)
Aug 29, 2002 3.114 3.114 3.103 3.103 75,909 -0.01(-0.35%)
Aug 28, 2002 3.116 3.116 3.100 3.114 33,829 +0.01(+0.41%)
Aug 27, 2002 3.096 3.118 3.096 3.101 23,927 +0.01(+0.23%)
Aug 26, 2002 3.080 3.109 3.080 3.094 135,041 +0.01(+0.47%)
Aug 23, 2002 3.081 3.103 3.069 3.080 22,552 +0.01(+0.24%)
Aug 22, 2002 3.067 3.091 3.067 3.072 26,128 +0.01(+0.30%)
Aug 21, 2002 3.065 3.072 3.063 3.063 13,201 -0.00(-0.06%)
Aug 20, 2002 3.107 3.107 3.065 3.065 2,475 +0.00(+0.06%)
Aug 16, 2002 3.045 3.063 3.045 3.063 1,925 +0.00(+0.00%)
Aug 15, 2002 3.109 3.109 3.027 3.063 44,830 -0.03(-0.88%)
Aug 14, 2002 3.063 3.127 3.063 3.091 48,680 +0.05(+1.49%)
Aug 13, 2002 3.045 3.049 3.044 3.045 7,425 +0.00(+0.00%)
Aug 12, 2002 3.045 3.045 3.045 3.045 5,500 +0.01(+0.30%)
Aug 07, 2002 2.992 3.036 3.000 3.036 19,802 +0.01(+0.30%)
Aug 06, 2002 3.000 3.036 3.000 3.027 11,826 +0.05(+1.52%)
Aug 05, 2002 2.981 3.000 2.969 2.981 3,382,905 +0.02(+0.61%)
Aug 02, 2002 2.963 2.981 2.961 2.963 113,313 -0.00(-0.12%)
Aug 01, 2002 2.963 3.018 2.963 2.967 4,400,527 -0.01(-0.18%)
Jul 31, 2002 2.951 2.972 2.951 2.972 3,300 +0.05(+1.87%)
Jul 30, 2002 2.945 2.945 2.918 2.918 8,250 -0.06(-2.13%)
Jul 29, 2002 2.954 2.981 2.914 2.981 1,650 +0.06(+2.12%)
Jul 26, 2002 2.945 2.945 2.909 2.920 54,731 -0.01(-0.25%)
Jul 25, 2002 2.865 2.927 2.865 2.927 20,352 +0.11(+3.87%)
Jul 24, 2002 2.800 2.845 2.709 2.818 113,038 +0.02(+0.65%)
Jul 23, 2002 2.872 2.991 2.754 2.800 26,403 -0.04(-1.47%)
Jul 22, 2002 2.821 3.040 2.781 2.841 25,853 +0.06(+2.16%)
Jul 19, 2002 2.820 2.822 2.781 2.781 18,427 -0.13(-4.31%)
Jul 17, 2002 2.852 2.909 2.852 2.907 8,250 +0.04(+1.27%)
Jul 12, 2002 2.863 2.872 2.863 2.871 5,225 +0.01(+0.33%)
Jul 11, 2002 2.965 2.965 2.836 2.861 31,078 -0.10(-3.45%)
Jul 10, 2002 2.956 3.012 2.956 2.963 7,150 -0.04(-1.27%)
Jul 09, 2002 2.972 3.001 2.972 3.001 1,375 +0.03(+0.98%)
Jul 08, 2002 2.969 2.972 2.969 2.972 4,125 +0.00(+0.12%)
Jul 05, 2002 2.969 2.969 2.969 2.969 2,750 +0.00(+0.00%)
Jul 04, 2002 2.969 2.969 2.909 2.969 23,927 +0.00(+0.00%)
Jul 03, 2002 2.969 2.969 2.909 2.969 23,927 -0.05(-1.51%)
Jul 02, 2002 3.005 3.014 3.005 3.014 15,401 -0.01(-0.24%)
Jul 01, 2002 2.911 3.083 2.909 3.021 41,254 +0.11(+3.88%)
Jun 28, 2002 2.914 2.934 2.909 2.909 6,325 -0.03(-0.87%)
Jun 27, 2002 2.916 2.934 2.916 2.934 6,875 +0.02(+0.56%)
Jun 26, 2002 2.954 2.972 2.918 2.918 3,300 -0.04(-1.29%)
Jun 25, 2002 2.927 2.960 2.927 2.956 11,001 -0.02(-0.55%)
Jun 21, 2002 3.000 3.019 2.972 2.972 3,575 -0.03(-0.91%)
Jun 20, 2002 3.011 3.045 2.978 3.000 25,578 -0.00(-0.06%)
Jun 19, 2002 3.001 3.063 3.001 3.001 3,850 +0.00(+0.00%)
Jun 18, 2002 3.000 3.029 3.000 3.001 2,475 +0.00(+0.06%)
Jun 17, 2002 2.992 3.043 2.992 3.000 9,901 +0.03(+0.86%)
Jun 14, 2002 3.071 3.071 2.974 2.974 5,500 -0.13(-4.05%)
Jun 12, 2002 3.071 3.100 3.071 3.100 825 +0.01(+0.29%)
Jun 11, 2002 3.100 3.100 3.091 3.091 3,850 -0.01(-0.23%)
Jun 10, 2002 3.116 3.116 3.081 3.098 55,556 -0.05(-1.67%)
Jun 07, 2002 3.127 3.151 3.127 3.151 40,429 -0.01(-0.35%)
Jun 06, 2002 3.100 3.161 3.100 3.161 6,325 +0.08(+2.60%)
Jun 05, 2002 3.145 3.145 3.054 3.081 36,854 -0.03(-0.99%)
May 31, 2002 3.094 3.113 3.094 3.112 11,551 +0.02(+0.77%)
May 28, 2002 3.109 3.109 3.072 3.089 2,750 -0.02(-0.70%)
May 27, 2002 3.111 3.134 3.111 3.111 4,400 +0.00(+0.00%)
May 24, 2002 3.111 3.134 3.111 3.111 4,400 -0.02(-0.52%)
May 23, 2002 3.127 3.127 3.127 3.127 0 +0.00(+0.00%)
May 22, 2002 3.154 3.172 3.127 3.127 3,025 -0.01(-0.35%)
May 21, 2002 3.138 3.138 3.138 3.138 3,300 +0.00(+0.00%)
May 20, 2002 3.120 3.163 3.120 3.138 7,975 -0.02(-0.75%)
May 17, 2002 3.127 3.163 3.127 3.161 9,076 +0.03(+0.87%)
May 16, 2002 3.080 3.085 3.080 3.134 23,102 +0.05(+1.71%)
May 15, 2002 3.063 3.063 3.045 3.081 9,901 +0.00(+0.00%)
May 14, 2002 3.031 3.081 3.031 3.081 28,878 -0.00(-0.12%)
May 13, 2002 3.021 3.085 3.021 3.085 14,026 +0.08(+2.54%)
May 10, 2002 3.054 3.083 3.009 3.009 136,141 -0.05(-1.49%)
May 09, 2002 3.054 3.054 3.041 3.054 8,801 +0.01(+0.42%)
May 08, 2002 3.054 3.056 3.041 3.041 3,575 +0.01(+0.48%)
May 07, 2002 3.015 3.027 2.927 3.027 12,101 -0.02(-0.60%)
May 06, 2002 3.047 3.047 3.045 3.045 8,526 -0.02(-0.65%)
May 03, 2002 3.088 3.088 3.036 3.065 9,351 -0.02(-0.71%)
May 02, 2002 3.063 3.087 3.063 3.087 3,300 +0.02(+0.77%)
May 01, 2002 3.018 3.091 3.014 3.063 50,881 +0.06(+2.04%)
Apr 30, 2002 3.041 3.045 3.000 3.002 7,975 -0.03(-1.12%)
Apr 29, 2002 2.945 3.045 2.936 3.036 32,178 +0.09(+3.09%)
Apr 26, 2002 2.909 2.972 2.909 2.945 28,603 +0.04(+1.25%)
Apr 25, 2002 2.905 2.909 2.905 2.909 5,225 +0.02(+0.82%)
Apr 24, 2002 2.818 2.885 2.818 2.885 1,650 +0.02(+0.76%)
Apr 23, 2002 2.863 2.863 2.863 2.863 5,775 -0.02(-0.69%)
Apr 22, 2002 2.836 2.885 2.818 2.883 4,125 +0.02(+0.70%)
Apr 19, 2002 2.836 2.881 2.836 2.863 20,627 +0.03(+0.96%)
Apr 18, 2002 2.836 2.836 2.836 2.836 550 -0.04(-1.25%)
Apr 17, 2002 2.872 2.872 2.872 2.872 275 +0.04(+1.26%)
Apr 16, 2002 2.861 2.905 2.818 2.836 9,076 -0.03(-1.00%)
Apr 15, 2002 2.861 2.909 2.861 2.865 7,700 +0.00(+0.13%)
Apr 12, 2002 2.861 2.861 2.801 2.861 7,150 +0.04(+1.55%)
Apr 11, 2002 2.881 2.889 2.818 2.818 31,078 -0.06(-2.21%)
Apr 10, 2002 2.861 2.881 2.861 2.881 38,779 +0.09(+3.26%)
Apr 09, 2002 2.860 2.863 2.772 2.791 8,801 -0.06(-2.23%)
Apr 08, 2002 2.800 2.854 2.765 2.854 9,901 +0.05(+1.95%)
Apr 05, 2002 2.832 2.832 2.800 2.800 1,650 +0.02(+0.72%)
Apr 04, 2002 2.780 2.780 2.780 2.780 275 +0.03(+0.92%)
Apr 03, 2002 2.754 2.763 2.754 2.754 6,875 +0.03(+1.27%)
Apr 02, 2002 2.834 2.836 2.647 2.720 17,602 -0.07(-2.56%)
Apr 01, 2002 2.800 2.800 2.791 2.791 3,850 -0.01(-0.31%)
Mar 29, 2002 2.821 2.836 2.800 2.800 33,278 +0.00(+0.00%)
Mar 28, 2002 2.821 2.836 2.800 2.800 33,278 -0.02(-0.84%)
Mar 27, 2002 2.863 2.863 2.818 2.823 9,626 -0.03(-1.02%)
Mar 26, 2002 2.820 2.852 2.820 2.852 12,376 -0.00(-0.06%)
Mar 25, 2002 2.854 2.854 2.854 2.854 275 +0.02(+0.64%)
Mar 22, 2002 2.836 2.838 2.836 2.836 3,575 -0.01(-0.32%)
Mar 21, 2002 2.827 2.845 2.827 2.845 9,076 +0.03(+0.97%)
Mar 20, 2002 2.871 2.871 2.818 2.818 19,252 +0.00(+0.00%)
Mar 19, 2002 2.800 2.818 2.800 2.818 9,626 +0.02(+0.63%)
Mar 18, 2002 2.836 2.836 2.800 2.800 2,200 -0.07(-2.49%)
Mar 15, 2002 2.845 2.872 2.845 2.872 42,355 +0.02(+0.87%)
Mar 14, 2002 2.847 2.847 2.847 2.847 275 -0.02(-0.57%)
Mar 13, 2002 2.863 2.863 2.863 2.863 0 +0.00(+0.00%)
Mar 12, 2002 2.800 2.863 2.800 2.863 13,476 +0.06(+2.27%)
Mar 11, 2002 2.800 2.800 2.800 2.800 550 -0.06(-2.22%)
Mar 08, 2002 2.843 2.863 2.843 2.863 4,400 +0.06(+2.27%)
Mar 07, 2002 2.871 2.871 2.800 2.800 6,875 -0.02(-0.65%)
Mar 06, 2002 2.800 2.854 2.800 2.818 15,951 -0.03(-0.96%)
Mar 05, 2002 2.800 2.845 2.800 2.845 3,300 -0.02(-0.63%)
Mar 04, 2002 2.836 2.863 2.836 2.863 825 +0.06(+2.27%)
Mar 01, 2002 2.827 2.827 2.800 2.800 825 -0.04(-1.28%)
Feb 28, 2002 2.821 2.841 2.821 2.836 38,504 +0.03(+1.10%)
Feb 27, 2002 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Feb 26, 2002 2.812 2.812 2.805 2.805 5,775 -0.02(-0.57%)
Feb 25, 2002 2.821 2.821 2.821 2.821 3,300 -0.01(-0.32%)
Feb 22, 2002 2.821 2.831 2.821 2.831 9,626 +0.03(+0.91%)
Feb 21, 2002 2.836 2.836 2.800 2.805 24,477 -0.04(-1.41%)
Feb 20, 2002 2.845 2.845 2.845 2.845 0 +0.00(+0.00%)
Feb 19, 2002 2.800 2.845 2.800 2.845 5,775 +0.05(+1.62%)
Feb 18, 2002 2.800 2.800 2.800 2.800 825 +0.00(+0.00%)
Feb 15, 2002 2.800 2.800 2.800 2.800 825 +0.00(+0.00%)
Feb 14, 2002 2.809 2.818 2.800 2.800 107,812 +0.00(+0.00%)
Feb 13, 2002 2.802 2.818 2.800 2.800 73,158 -0.04(-1.28%)
Feb 12, 2002 2.818 2.836 2.818 2.836 10,176 +0.02(+0.65%)
Feb 11, 2002 2.807 2.818 2.791 2.818 123,489 +0.01(+0.39%)
Feb 08, 2002 2.806 2.845 2.806 2.807 1,925 -0.01(-0.39%)
Feb 07, 2002 2.809 2.863 2.805 2.818 66,833 -0.00(-0.06%)
Feb 06, 2002 2.801 2.820 2.801 2.820 4,950 +0.02(+0.64%)
Feb 05, 2002 2.802 2.802 2.802 2.802 550 +0.00(+0.14%)
Feb 04, 2002 2.820 2.820 2.798 2.798 4,125 +0.00(+0.00%)
Feb 01, 2002 2.836 2.836 2.798 2.798 7,975 -0.04(-1.35%)
Jan 31, 2002 2.871 2.871 2.836 2.836 4,400 -0.03(-1.20%)
Jan 30, 2002 2.836 2.871 2.818 2.871 22,277 +0.07(+2.60%)
Jan 29, 2002 2.827 2.834 2.798 2.798 41,254 +0.00(+0.00%)
Jan 28, 2002 2.801 2.827 2.798 2.798 28,603 -0.00(-0.13%)
Jan 25, 2002 2.818 2.818 2.802 2.802 6,600 -0.02(-0.58%)
Jan 24, 2002 2.800 2.818 2.800 2.818 3,300 +0.01(+0.32%)
Jan 23, 2002 2.818 2.818 2.791 2.809 29,153 -0.01(-0.32%)
Jan 22, 2002 2.780 2.818 2.780 2.818 11,551 +0.03(+0.98%)
Jan 21, 2002 2.800 2.800 2.778 2.791 64,907 +0.00(+0.00%)
Jan 18, 2002 2.800 2.800 2.778 2.791 64,907 -0.01(-0.32%)
Jan 17, 2002 2.778 2.818 2.778 2.800 91,310 +0.02(+0.79%)
Jan 16, 2002 2.791 2.791 2.778 2.778 18,152 +0.01(+0.33%)
Jan 15, 2002 2.772 2.812 2.767 2.769 29,428 -0.00(-0.13%)
Jan 14, 2002 2.763 2.772 2.763 2.772 1,650 +0.01(+0.46%)
Jan 11, 2002 2.772 2.772 2.760 2.760 2,750 +0.00(+0.00%)
Jan 10, 2002 2.760 2.769 2.760 2.760 7,700 -0.06(-2.06%)
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.