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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.008 8.016 7.866 7.889 3,503 -0.13(-1.59%)
Sep 29, 2014 8.008 8.038 8.008 8.016 2,795 +0.13(+1.61%)
Sep 26, 2014 7.904 8.038 7.874 7.889 1,914 -0.12(-1.50%)
Sep 25, 2014 7.859 8.046 7.851 8.008 2,538 +0.01(+0.09%)
Sep 24, 2014 7.859 8.016 7.859 8.001 11,125 +0.21(+2.69%)
Sep 23, 2014 7.866 7.896 7.791 7.791 5,721 -0.18(-2.25%)
Sep 22, 2014 8.001 8.001 7.889 7.971 2,355 -0.07(-0.93%)
Sep 19, 2014 7.934 8.046 7.859 8.046 4,860 +0.21(+2.67%)
Sep 18, 2014 7.821 7.986 7.821 7.836 4,250 -0.15(-1.87%)
Sep 17, 2014 7.881 7.986 7.836 7.986 3,738 +0.19(+2.40%)
Sep 16, 2014 7.821 7.934 7.799 7.799 8,707 +0.00(+0.00%)
Sep 15, 2014 8.023 8.023 7.799 7.799 6,725 -0.22(-2.71%)
Sep 12, 2014 8.016 8.046 7.836 8.016 13,013 +0.00(+0.00%)
Sep 11, 2014 7.986 8.016 7.900 8.016 4,613 +0.08(+1.04%)
Sep 10, 2014 7.866 7.986 7.827 7.934 5,082 -0.07(-0.84%)
Sep 09, 2014 7.896 8.001 7.844 8.001 14,312 +0.09(+1.14%)
Sep 08, 2014 7.934 7.934 7.911 7.911 621 -0.10(-1.21%)
Sep 04, 2014 7.994 8.008 8.008 8.008 86 +0.01(+0.19%)
Sep 03, 2014 8.001 8.001 7.994 7.994 404 -0.01(-0.19%)
Sep 02, 2014 7.829 8.031 7.829 8.008 17,287 -0.03(-0.37%)
Aug 29, 2014 7.874 8.038 8.038 8.038 10,020 +0.07(+0.85%)
Aug 28, 2014 8.008 8.023 7.814 7.971 14,988 +0.04(+0.56%)
Aug 27, 2014 7.904 8.038 7.896 7.926 3,211 -0.08(-0.96%)
Aug 26, 2014 7.971 7.979 7.881 8.003 7,284 -0.04(-0.44%)
Aug 25, 2014 7.979 8.046 7.979 8.038 3,424 +0.06(+0.75%)
Aug 22, 2014 7.904 7.979 7.979 7.979 14,433 +0.00(+0.00%)
Aug 20, 2014 7.979 7.979 7.979 7.979 8,283 +0.04(+0.57%)
Aug 19, 2014 7.889 7.971 7.672 7.934 11,180 -0.04(-0.47%)
Aug 18, 2014 7.949 7.971 7.851 7.971 15,883 +0.11(+1.43%)
Aug 15, 2014 7.859 7.937 7.836 7.859 5,579 -0.09(-1.13%)
Aug 14, 2014 7.859 7.956 7.806 7.949 28,780 +0.13(+1.72%)
Aug 13, 2014 7.814 7.941 7.949 7.814 12,298 -0.13(-1.69%)
Aug 12, 2014 7.784 7.949 7.724 7.949 9,504 +0.09(+1.19%)
Aug 11, 2014 7.896 7.941 7.717 7.855 6,964 -0.04(-0.52%)
Aug 08, 2014 7.747 7.874 7.717 7.896 16,140 +0.00(+0.00%)
Aug 07, 2014 7.896 7.896 7.896 7.896 1,594 +0.01(+0.09%)
Aug 06, 2014 7.896 7.896 7.814 7.889 3,263 +0.03(+0.38%)
Aug 05, 2014 7.825 7.933 7.606 7.859 21,261 -0.07(-0.94%)
Aug 04, 2014 7.695 7.941 7.598 7.933 47,628 +0.11(+1.43%)
Aug 01, 2014 7.687 7.822 7.650 7.822 10,672 +0.17(+2.24%)
Jul 31, 2014 7.680 7.814 7.643 7.650 10,520 -0.16(-2.00%)
Jul 30, 2014 7.747 7.866 7.580 7.807 8,218 +0.01(+0.10%)
Jul 29, 2014 7.941 7.941 7.695 7.799 9,268 -0.03(-0.38%)
Jul 28, 2014 7.814 7.898 7.799 7.829 2,464 -0.11(-1.41%)
Jul 25, 2014 7.829 7.971 7.829 7.941 3,092 -0.04(-0.47%)
Jul 24, 2014 7.822 8.045 7.792 7.978 9,276 -0.20(-2.46%)
Jul 23, 2014 8.082 8.179 8.038 8.179 15,732 +0.29(+3.68%)
Jul 21, 2014 7.784 7.889 7.889 7.889 805 +0.10(+1.34%)
Jul 18, 2014 7.859 7.859 7.784 7.784 6,155 -0.07(-0.95%)
Jul 17, 2014 7.784 7.859 7.784 7.859 5,855 +0.04(+0.48%)
Jul 16, 2014 7.926 7.926 7.784 7.822 2,349 +0.04(+0.48%)
Jul 15, 2014 7.792 7.792 7.658 7.784 4,478 -0.14(-1.76%)
Jul 14, 2014 7.896 7.924 7.814 7.924 2,837 +0.06(+0.82%)
Jul 11, 2014 7.731 7.859 7.731 7.859 105,410 +0.02(+0.29%)
Jul 10, 2014 7.911 7.954 7.836 7.836 5,369 -0.01(-0.19%)
Jul 09, 2014 7.933 7.933 7.755 7.851 2,821 +0.03(+0.38%)
Jul 08, 2014 7.956 7.956 7.797 7.822 1,516 -0.13(-1.69%)
Jul 07, 2014 7.866 7.956 7.755 7.956 5,466 +0.03(+0.38%)
Jul 03, 2014 7.948 7.926 7.926 7.926 536 +0.17(+2.21%)
Jul 02, 2014 7.643 7.822 7.643 7.755 7,592 +0.02(+0.24%)
Jul 01, 2014 7.606 7.755 7.606 7.736 1,691 -0.12(-1.47%)
Jun 30, 2014 7.903 7.971 7.799 7.851 3,658 -0.12(-1.50%)
Jun 27, 2014 7.926 7.971 7.829 7.971 3,686 +0.09(+1.13%)
Jun 26, 2014 7.889 7.889 7.881 7.881 268 +0.10(+1.34%)
Jun 25, 2014 7.866 7.866 7.710 7.777 4,137 -0.06(-0.76%)
Jun 24, 2014 7.875 7.875 7.836 7.836 366 -0.04(-0.57%)
Jun 23, 2014 7.918 7.918 7.687 7.881 1,589 +0.04(+0.47%)
Jun 20, 2014 7.755 7.851 7.755 7.844 1,686 +0.12(+1.54%)
Jun 19, 2014 7.896 7.903 7.688 7.725 2,334 -0.10(-1.33%)
Jun 18, 2014 7.755 7.896 7.755 7.829 6,075 +0.06(+0.77%)
Jun 16, 2014 7.747 7.769 7.769 7.769 334 -0.03(-0.39%)
Jun 13, 2014 7.971 8.045 7.747 7.799 31,187 -0.27(-3.32%)
Jun 12, 2014 8.015 8.164 7.829 8.067 4,714 +0.15(+1.88%)
Jun 11, 2014 7.963 7.963 7.762 7.918 5,087 -0.15(-1.85%)
Jun 10, 2014 7.911 8.067 7.769 8.067 9,074 +0.20(+2.61%)
Jun 06, 2014 7.747 7.956 7.863 7.863 3,476 -0.09(-1.17%)
Jun 05, 2014 7.732 7.956 7.732 7.956 1,208 -0.01(-0.09%)
Jun 04, 2014 7.941 7.963 7.941 7.963 1,245 +0.02(+0.28%)
Jun 03, 2014 7.956 7.956 7.822 7.941 1,986 -0.03(-0.37%)
Jun 02, 2014 7.926 7.985 7.822 7.971 9,791 -0.03(-0.36%)
May 30, 2014 8.008 8.075 7.993 7.999 11,283 -0.05(-0.57%)
May 29, 2014 8.097 8.097 8.008 8.045 13,381 -0.02(-0.28%)
May 28, 2014 7.985 8.120 7.963 8.067 14,585 +0.10(+1.21%)
May 27, 2014 7.889 8.075 7.889 7.971 5,051 +0.00(+0.00%)
May 23, 2014 7.918 7.971 7.971 7.971 1,476 +0.06(+0.75%)
May 22, 2014 7.903 8.023 7.903 7.911 843 -0.06(-0.75%)
May 21, 2014 7.971 7.971 7.971 7.971 245 -0.13(-1.65%)
May 20, 2014 7.926 8.112 7.926 8.105 3,863 +0.17(+2.16%)
May 19, 2014 7.881 7.971 7.881 7.933 3,838 -0.07(-0.93%)
May 16, 2014 7.866 8.008 7.732 8.008 6,144 +0.07(+0.94%)
May 15, 2014 7.889 8.007 7.889 7.933 8,617 -0.08(-1.02%)
May 14, 2014 7.881 8.015 7.860 8.015 5,101 -0.01(-0.19%)
May 13, 2014 8.015 8.045 8.000 8.030 10,397 +0.00(+0.05%)
May 12, 2014 7.844 8.030 7.837 8.026 2,309 +0.02(+0.23%)
May 09, 2014 8.015 8.015 8.008 8.008 5,201 +0.00(+0.00%)
May 08, 2014 7.941 8.008 7.941 8.008 5,281 +0.09(+1.12%)
May 07, 2014 7.956 8.060 7.904 7.919 5,007 +0.00(+0.00%)
May 06, 2014 7.934 7.978 7.911 7.919 2,894 +0.01(+0.09%)
May 05, 2014 7.911 7.911 7.911 7.911 134 -0.07(-0.84%)
May 02, 2014 7.845 7.993 7.845 7.978 48,851 +0.16(+2.09%)
May 01, 2014 7.815 7.926 7.815 7.815 4,899 -0.13(-1.59%)
Apr 30, 2014 8.000 8.000 7.837 7.941 1,808 -0.04(-0.56%)
Apr 29, 2014 7.941 7.986 7.904 7.986 9,502 -0.02(-0.28%)
Apr 28, 2014 8.015 8.030 7.956 8.008 1,550 -0.02(-0.28%)
Apr 25, 2014 8.015 8.052 8.015 8.030 2,578 -0.02(-0.28%)
Apr 24, 2014 8.052 8.112 8.052 8.052 9,574 -0.08(-1.00%)
Apr 23, 2014 8.075 8.164 8.052 8.134 9,589 -0.03(-0.36%)
Apr 22, 2014 8.164 8.164 8.060 8.164 6,047 +0.07(+0.82%)
Apr 21, 2014 8.060 8.164 8.060 8.097 3,303 +0.03(+0.37%)
Apr 17, 2014 8.067 8.067 8.067 8.067 134 -0.10(-1.19%)
Apr 15, 2014 8.008 8.164 8.164 8.164 15,765 +0.01(+0.10%)
Apr 14, 2014 7.971 8.156 7.926 8.156 40,389 +0.27(+3.39%)
Apr 11, 2014 7.889 7.889 7.889 7.889 952 +0.00(+0.00%)
Apr 10, 2014 7.978 7.979 7.889 7.889 18,823 -0.04(-0.48%)
Apr 09, 2014 8.037 8.037 7.926 7.927 1,751 -0.03(-0.36%)
Apr 08, 2014 7.919 8.112 7.904 7.956 2,818 -0.02(-0.28%)
Apr 07, 2014 8.060 8.156 7.859 7.978 23,795 -0.19(-2.27%)
Apr 04, 2014 7.964 8.193 7.964 8.164 8,152 +0.21(+2.61%)
Apr 03, 2014 8.208 8.208 7.941 7.956 751 -0.09(-1.11%)
Apr 02, 2014 8.034 8.223 8.000 8.045 1,796 -0.03(-0.37%)
Apr 01, 2014 8.030 8.201 8.030 8.075 12,806 +0.13(+1.68%)
Mar 31, 2014 7.926 8.075 7.906 7.941 6,296 +0.07(+0.85%)
Mar 28, 2014 7.830 8.075 7.822 7.874 3,953 +0.03(+0.38%)
Mar 27, 2014 7.911 8.119 7.845 7.845 5,003 -0.11(-1.40%)
Mar 26, 2014 7.956 7.956 7.956 7.956 348 -0.06(-0.74%)
Mar 25, 2014 7.956 8.015 7.948 8.015 4,961 +0.04(+0.47%)
Mar 24, 2014 7.896 8.045 7.867 7.978 4,482 +0.16(+1.99%)
Mar 21, 2014 8.127 8.178 7.822 7.822 11,713 -0.20(-2.50%)
Mar 20, 2014 8.193 8.193 8.023 8.023 15,793 -0.03(-0.37%)
Mar 19, 2014 8.156 8.238 8.052 8.052 6,564 -0.02(-0.28%)
Mar 18, 2014 8.022 8.201 8.015 8.075 1,548 +0.01(+0.09%)
Mar 17, 2014 8.060 8.312 8.000 8.067 17,181 +0.09(+1.12%)
Mar 14, 2014 8.000 8.075 7.904 7.978 4,193 -0.04(-0.56%)
Mar 13, 2014 7.904 8.149 7.882 8.023 6,001 -0.10(-1.19%)
Mar 12, 2014 8.149 8.149 8.052 8.119 5,957 -0.03(-0.36%)
Mar 11, 2014 8.149 8.149 8.149 8.149 993 +0.01(+0.09%)
Mar 10, 2014 8.089 8.305 7.867 8.141 9,669 -0.17(-2.05%)
Mar 07, 2014 8.149 8.312 7.978 8.312 5,711 +0.12(+1.45%)
Mar 06, 2014 8.238 8.238 7.986 8.193 4,788 -0.11(-1.34%)
Mar 05, 2014 8.305 8.305 8.275 8.305 4,143 +0.01(+0.09%)
Mar 04, 2014 7.778 8.305 7.778 8.297 2,750 +0.47(+5.97%)
Mar 03, 2014 8.104 8.661 7.822 7.830 18,381 -0.10(-1.31%)
Feb 28, 2014 8.052 8.089 7.689 7.934 28,731 -0.26(-3.17%)
Feb 27, 2014 8.164 8.193 7.704 8.193 17,871 +0.06(+0.73%)
Feb 26, 2014 7.986 8.149 7.971 8.134 3,485 +0.01(+0.18%)
Feb 25, 2014 7.893 8.156 7.893 8.119 1,282 +0.18(+2.24%)
Feb 24, 2014 8.683 8.683 7.770 7.941 6,156 -0.37(-4.46%)
Feb 21, 2014 8.460 8.668 8.312 8.312 3,931 -0.29(-3.36%)
Feb 20, 2014 8.423 8.780 8.423 8.601 15,651 +0.17(+2.02%)
Feb 19, 2014 8.342 8.520 8.238 8.431 14,259 +0.10(+1.25%)
Feb 18, 2014 8.342 8.343 8.127 8.327 10,628 -0.01(-0.09%)
Feb 14, 2014 8.319 8.334 8.334 8.334 10,240 -0.04(-0.53%)
Feb 13, 2014 8.164 8.466 8.164 8.379 42,146 +0.15(+1.80%)
Feb 12, 2014 8.060 8.245 8.060 8.230 21,123 +0.20(+2.50%)
Feb 11, 2014 8.097 8.200 7.984 8.030 21,389 -0.02(-0.28%)
Feb 10, 2014 7.986 8.134 7.809 8.052 11,655 +0.11(+1.40%)
Feb 07, 2014 8.193 8.193 7.808 7.941 6,241 -0.13(-1.65%)
Feb 06, 2014 8.067 8.119 7.779 8.074 6,060 -0.04(-0.55%)
Feb 05, 2014 8.141 8.141 7.779 8.119 6,342 -0.02(-0.27%)
Feb 04, 2014 8.156 8.171 8.030 8.141 10,149 -0.01(-0.18%)
Feb 03, 2014 8.134 8.215 8.104 8.156 25,325 +0.05(+0.64%)
Jan 31, 2014 7.971 8.104 7.919 8.104 3,428 +0.07(+0.92%)
Jan 30, 2014 8.089 8.089 7.971 8.030 22,116 -0.06(-0.73%)
Jan 29, 2014 8.074 8.126 8.074 8.089 4,394 -0.04(-0.55%)
Jan 28, 2014 7.978 8.193 7.978 8.134 7,944 +0.21(+2.61%)
Jan 27, 2014 7.816 8.141 7.808 7.927 10,167 +0.10(+1.23%)
Jan 24, 2014 7.838 8.008 7.727 7.830 3,245 +0.10(+1.34%)
Jan 23, 2014 7.801 7.838 7.727 7.727 74,366 +0.03(+0.38%)
Jan 22, 2014 7.653 7.847 7.638 7.697 15,865 +0.09(+1.17%)
Jan 21, 2014 7.660 7.690 7.579 7.609 13,267 +0.02(+0.29%)
Jan 17, 2014 7.416 7.586 7.586 7.586 17,987 +0.17(+2.29%)
Jan 16, 2014 7.424 7.424 7.365 7.416 2,887 -0.01(-0.10%)
Jan 15, 2014 7.379 7.424 7.320 7.424 45,957 +0.00(+0.00%)
Jan 14, 2014 7.261 7.424 7.261 7.424 17,929 +0.10(+1.31%)
Jan 13, 2014 7.461 7.461 7.246 7.328 3,056 -0.15(-1.98%)
Jan 10, 2014 7.475 7.475 7.475 7.475 447 +0.10(+1.40%)
Jan 09, 2014 7.394 7.542 7.372 7.372 6,409 -0.01(-0.10%)
Jan 08, 2014 7.328 7.542 7.173 7.379 8,901 +0.01(+0.20%)
Jan 07, 2014 7.209 7.365 7.209 7.365 14,199 +0.23(+3.21%)
Jan 06, 2014 7.071 7.194 7.061 7.135 14,269 -0.06(-0.82%)
Jan 03, 2014 7.098 7.209 7.032 7.194 5,370 +0.09(+1.25%)
Jan 02, 2014 7.098 7.113 7.098 7.106 2,438 -0.01(-0.10%)
Dec 31, 2013 7.283 7.113 7.113 7.113 3,651 -0.10(-1.43%)
Dec 30, 2013 7.039 7.357 7.039 7.217 14,113 +0.16(+2.31%)
Dec 27, 2013 7.231 7.283 7.039 7.054 16,695 -0.07(-0.93%)
Dec 26, 2013 7.224 7.350 7.121 7.121 1,555 -0.02(-0.31%)
Dec 24, 2013 7.098 7.339 7.098 7.143 12,657 +0.06(+0.84%)
Dec 23, 2013 7.024 7.239 7.024 7.084 9,842 +0.07(+0.95%)
Dec 20, 2013 6.832 7.017 6.803 7.017 58,573 +0.00(+0.00%)
Dec 19, 2013 6.662 7.054 6.662 7.017 9,488 +0.06(+0.85%)
Dec 18, 2013 6.899 7.172 6.832 6.958 8,294 -0.04(-0.53%)
Dec 17, 2013 7.054 7.209 6.714 6.995 13,835 +0.12(+1.72%)
Dec 16, 2013 6.869 7.357 6.825 6.877 30,856 -0.03(-0.48%)
Dec 13, 2013 6.958 7.202 6.692 6.910 3,524 +0.09(+1.25%)
Dec 12, 2013 6.936 7.394 6.803 6.825 25,387 -0.19(-2.74%)
Dec 11, 2013 6.810 7.017 6.810 7.017 4,339 +0.18(+2.65%)
Dec 10, 2013 6.854 6.877 6.825 6.836 4,146 +0.01(+0.16%)
Dec 09, 2013 7.002 7.002 6.566 6.825 21,714 -0.08(-1.18%)
Dec 06, 2013 6.840 6.936 6.840 6.906 0 +0.24(+3.55%)
Dec 05, 2013 6.958 7.194 6.670 6.670 0 -0.34(-4.89%)
Dec 04, 2013 6.492 7.087 6.396 7.013 0 +0.36(+5.39%)
Dec 03, 2013 6.655 6.655 6.654 6.654 0 +0.04(+0.55%)
Dec 02, 2013 6.610 6.647 6.507 6.618 0 +0.07(+1.02%)
Nov 29, 2013 6.551 6.551 6.551 6.551 0 -0.05(-0.78%)
Nov 27, 2013 6.522 6.610 6.499 6.603 0 +0.18(+2.88%)
Nov 26, 2013 6.485 6.603 6.418 6.418 0 -0.14(-2.21%)
Nov 25, 2013 6.396 6.610 6.389 6.563 0 +0.17(+2.61%)
Nov 22, 2013 6.418 6.433 6.396 6.396 0 -0.10(-1.59%)
Nov 21, 2013 6.522 6.522 6.396 6.499 0 -0.01(-0.11%)
Nov 20, 2013 6.601 6.601 6.507 6.507 0 +0.12(+1.85%)
Nov 19, 2013 6.389 6.433 6.359 6.389 0 -0.02(-0.35%)
Nov 18, 2013 6.389 6.411 6.389 6.411 0 +0.01(+0.12%)
Nov 14, 2013 6.433 6.403 6.403 6.403 1,622 -0.16(-2.37%)
Nov 13, 2013 6.559 6.559 6.559 6.559 0 +0.15(+2.42%)
Nov 12, 2013 6.492 6.559 6.404 6.404 0 +0.01(+0.23%)
Nov 11, 2013 6.345 6.448 6.345 6.389 0 -0.01(-0.12%)
Nov 08, 2013 6.190 6.448 6.190 6.396 0 +0.29(+4.83%)
Nov 07, 2013 6.168 6.175 6.042 6.102 0 -0.16(-2.59%)
Nov 06, 2013 6.264 6.264 6.190 6.264 0 -0.00(-0.00%)
Nov 05, 2013 6.441 6.478 6.102 6.264 0 -0.26(-3.95%)
Nov 04, 2013 6.470 6.632 6.345 6.522 0 -0.01(-0.23%)
Nov 01, 2013 6.544 6.544 6.522 6.537 0 +0.00(+0.00%)
Oct 31, 2013 6.523 6.632 6.523 6.537 0 +0.01(+0.11%)
Oct 30, 2013 6.581 6.632 6.522 6.529 0 -0.10(-1.54%)
Oct 29, 2013 6.632 6.640 6.595 6.632 0 -0.01(-0.12%)
Oct 28, 2013 6.743 6.743 6.633 6.640 0 +0.01(+0.11%)
Oct 25, 2013 6.640 6.706 6.632 6.632 0 -0.04(-0.55%)
Oct 24, 2013 6.684 6.706 6.647 6.669 0 +0.04(+0.56%)
Oct 23, 2013 6.632 6.633 6.610 6.632 0 +0.00(+0.00%)
Oct 22, 2013 6.632 6.632 6.595 6.632 0 -0.10(-1.53%)
Oct 16, 2013 6.728 6.735 6.735 6.735 3,121 +0.07(+0.98%)
Oct 14, 2013 6.595 6.670 6.670 6.670 1,085 +0.07(+1.13%)
Oct 11, 2013 6.595 6.595 6.595 6.595 0 -0.02(-0.33%)
Oct 10, 2013 6.669 6.669 6.574 6.618 0 +0.01(+0.11%)
Oct 09, 2013 6.595 6.610 6.595 6.610 0 -0.02(-0.33%)
Oct 08, 2013 6.596 6.640 6.595 6.632 0 +0.00(+0.00%)
Oct 04, 2013 6.669 6.632 6.632 6.632 1,492 +0.04(+0.56%)
Oct 03, 2013 6.699 6.699 6.595 6.595 0 -0.15(-2.19%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.