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 )

25.66 -0.29 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.002 8.002 7.838 7.942 1,807 -0.04(-0.56%)
Apr 29, 2014 7.942 7.987 7.905 7.987 9,500 -0.02(-0.28%)
Apr 28, 2014 8.016 8.031 7.957 8.009 1,550 -0.02(-0.28%)
Apr 25, 2014 8.016 8.054 8.016 8.031 2,578 -0.02(-0.28%)
Apr 24, 2014 8.054 8.113 8.054 8.054 9,573 -0.08(-1.00%)
Apr 23, 2014 8.076 8.165 8.054 8.135 9,588 -0.03(-0.36%)
Apr 22, 2014 8.165 8.165 8.061 8.165 6,046 +0.07(+0.82%)
Apr 21, 2014 8.061 8.165 8.061 8.098 3,303 +0.03(+0.37%)
Apr 17, 2014 8.068 8.068 8.068 8.068 134 -0.10(-1.19%)
Apr 15, 2014 8.009 8.166 8.166 8.166 15,762 +0.01(+0.10%)
Apr 14, 2014 7.972 8.157 7.927 8.157 40,383 +0.27(+3.39%)
Apr 11, 2014 7.890 7.890 7.890 7.890 952 +0.00(+0.00%)
Apr 10, 2014 7.979 7.980 7.890 7.890 18,820 -0.04(-0.48%)
Apr 09, 2014 8.039 8.039 7.927 7.928 1,751 -0.03(-0.36%)
Apr 08, 2014 7.920 8.113 7.905 7.957 2,818 -0.02(-0.28%)
Apr 07, 2014 8.061 8.157 7.861 7.979 23,792 -0.19(-2.27%)
Apr 04, 2014 7.965 8.194 7.965 8.165 8,150 +0.21(+2.61%)
Apr 03, 2014 8.209 8.209 7.942 7.957 751 -0.09(-1.11%)
Apr 02, 2014 8.035 8.224 8.002 8.046 1,795 -0.03(-0.37%)
Apr 01, 2014 8.031 8.202 8.031 8.076 12,804 +0.13(+1.68%)
Mar 31, 2014 7.927 8.076 7.907 7.942 6,295 +0.07(+0.85%)
Mar 28, 2014 7.831 8.076 7.823 7.875 3,952 +0.03(+0.38%)
Mar 27, 2014 7.913 8.120 7.846 7.846 5,002 -0.11(-1.40%)
Mar 26, 2014 7.957 7.957 7.957 7.957 348 -0.06(-0.74%)
Mar 25, 2014 7.957 8.016 7.950 8.016 4,960 +0.04(+0.47%)
Mar 24, 2014 7.898 8.046 7.868 7.979 4,482 +0.16(+1.99%)
Mar 21, 2014 8.128 8.180 7.823 7.823 11,711 -0.20(-2.50%)
Mar 20, 2014 8.195 8.195 8.024 8.024 15,790 -0.03(-0.37%)
Mar 19, 2014 8.157 8.239 8.054 8.054 6,563 -0.02(-0.28%)
Mar 18, 2014 8.024 8.202 8.016 8.076 1,547 +0.01(+0.09%)
Mar 17, 2014 8.061 8.313 8.002 8.068 17,178 +0.09(+1.12%)
Mar 14, 2014 8.002 8.076 7.905 7.979 4,192 -0.04(-0.55%)
Mar 13, 2014 7.905 8.150 7.883 8.024 6,000 -0.10(-1.19%)
Mar 12, 2014 8.150 8.150 8.054 8.120 5,956 -0.03(-0.36%)
Mar 11, 2014 8.150 8.150 8.150 8.150 992 +0.01(+0.09%)
Mar 10, 2014 8.091 8.306 7.868 8.143 9,667 -0.17(-2.05%)
Mar 07, 2014 8.150 8.313 7.979 8.313 5,710 +0.12(+1.45%)
Mar 06, 2014 8.239 8.239 7.987 8.195 4,788 -0.11(-1.34%)
Mar 05, 2014 8.306 8.306 8.276 8.306 4,142 +0.01(+0.09%)
Mar 04, 2014 7.779 8.306 7.779 8.299 2,749 +0.47(+5.97%)
Mar 03, 2014 8.106 8.662 7.823 7.831 18,378 -0.10(-1.31%)
Feb 28, 2014 8.054 8.091 7.690 7.935 28,727 -0.26(-3.17%)
Feb 27, 2014 8.165 8.195 7.705 8.195 17,868 +0.06(+0.73%)
Feb 26, 2014 7.987 8.150 7.972 8.135 3,485 +0.01(+0.18%)
Feb 25, 2014 7.894 8.157 7.894 8.120 1,282 +0.18(+2.24%)
Feb 24, 2014 8.684 8.684 7.771 7.942 6,155 -0.37(-4.46%)
Feb 21, 2014 8.462 8.670 8.313 8.313 3,931 -0.29(-3.37%)
Feb 20, 2014 8.425 8.781 8.425 8.603 15,649 +0.17(+2.02%)
Feb 19, 2014 8.343 8.521 8.239 8.432 14,257 +0.10(+1.25%)
Feb 18, 2014 8.343 8.344 8.128 8.328 10,626 -0.01(-0.09%)
Feb 14, 2014 8.321 8.336 8.336 8.336 10,238 -0.04(-0.53%)
Feb 13, 2014 8.166 8.468 8.165 8.380 42,140 +0.15(+1.80%)
Feb 12, 2014 8.061 8.247 8.061 8.232 21,120 +0.20(+2.50%)
Feb 11, 2014 8.098 8.201 7.985 8.031 21,386 -0.02(-0.28%)
Feb 10, 2014 7.987 8.135 7.810 8.053 11,653 +0.11(+1.40%)
Feb 07, 2014 8.194 8.194 7.809 7.943 6,240 -0.13(-1.65%)
Feb 06, 2014 8.068 8.120 7.780 8.076 6,059 -0.04(-0.55%)
Feb 05, 2014 8.142 8.142 7.780 8.120 6,341 -0.02(-0.27%)
Feb 04, 2014 8.157 8.172 8.031 8.142 10,148 -0.01(-0.18%)
Feb 03, 2014 8.135 8.216 8.105 8.157 25,321 +0.05(+0.64%)
Jan 31, 2014 7.972 8.105 7.920 8.105 3,427 +0.07(+0.92%)
Jan 30, 2014 8.090 8.090 7.972 8.031 22,112 -0.06(-0.73%)
Jan 29, 2014 8.076 8.127 8.076 8.090 4,393 -0.04(-0.55%)
Jan 28, 2014 7.980 8.194 7.980 8.135 7,942 +0.21(+2.61%)
Jan 27, 2014 7.817 8.142 7.809 7.928 10,165 +0.10(+1.23%)
Jan 24, 2014 7.839 8.009 7.728 7.832 3,245 +0.10(+1.34%)
Jan 23, 2014 7.802 7.839 7.728 7.728 74,355 +0.03(+0.38%)
Jan 22, 2014 7.654 7.848 7.639 7.699 15,862 +0.09(+1.17%)
Jan 21, 2014 7.662 7.691 7.580 7.610 13,265 +0.02(+0.29%)
Jan 17, 2014 7.417 7.588 7.588 7.588 17,984 +0.17(+2.29%)
Jan 16, 2014 7.425 7.425 7.366 7.417 2,886 -0.01(-0.10%)
Jan 15, 2014 7.380 7.425 7.321 7.425 45,950 +0.00(+0.00%)
Jan 14, 2014 7.262 7.425 7.262 7.425 17,926 +0.10(+1.31%)
Jan 13, 2014 7.462 7.462 7.247 7.329 3,055 -0.15(-1.98%)
Jan 10, 2014 7.477 7.477 7.477 7.477 447 +0.10(+1.40%)
Jan 09, 2014 7.395 7.543 7.373 7.373 6,408 -0.01(-0.10%)
Jan 08, 2014 7.329 7.543 7.174 7.380 8,900 +0.01(+0.20%)
Jan 07, 2014 7.210 7.366 7.210 7.366 14,196 +0.23(+3.21%)
Jan 06, 2014 7.072 7.196 7.062 7.136 14,267 -0.06(-0.82%)
Jan 03, 2014 7.099 7.210 7.033 7.196 5,369 +0.09(+1.25%)
Jan 02, 2014 7.099 7.114 7.099 7.107 2,438 -0.01(-0.10%)
Dec 31, 2013 7.284 7.114 7.114 7.114 3,650 -0.10(-1.43%)
Dec 30, 2013 7.040 7.358 7.040 7.218 14,111 +0.16(+2.31%)
Dec 27, 2013 7.233 7.284 7.040 7.055 16,693 -0.07(-0.93%)
Dec 26, 2013 7.225 7.351 7.122 7.122 1,555 -0.02(-0.31%)
Dec 24, 2013 7.099 7.340 7.099 7.144 12,655 +0.06(+0.84%)
Dec 23, 2013 7.026 7.240 7.026 7.085 9,841 +0.07(+0.95%)
Dec 20, 2013 6.833 7.018 6.804 7.018 58,564 +0.00(+0.00%)
Dec 19, 2013 6.663 7.055 6.663 7.018 9,487 +0.06(+0.85%)
Dec 18, 2013 6.900 7.173 6.833 6.959 8,293 -0.04(-0.53%)
Dec 17, 2013 7.055 7.210 6.715 6.996 13,833 +0.12(+1.72%)
Dec 16, 2013 6.870 7.358 6.826 6.878 30,852 -0.03(-0.48%)
Dec 13, 2013 6.959 7.203 6.693 6.911 3,523 +0.09(+1.25%)
Dec 12, 2013 6.937 7.395 6.804 6.826 25,383 -0.19(-2.74%)
Dec 11, 2013 6.811 7.018 6.811 7.018 4,339 +0.18(+2.65%)
Dec 10, 2013 6.855 6.878 6.826 6.837 4,145 +0.01(+0.16%)
Dec 09, 2013 7.003 7.003 6.567 6.826 21,711 -0.08(-1.18%)
Dec 06, 2013 6.841 6.937 6.841 6.907 0 +0.24(+3.55%)
Dec 05, 2013 6.959 7.196 6.671 6.671 0 -0.34(-4.89%)
Dec 04, 2013 6.493 7.088 6.397 7.014 0 +0.36(+5.39%)
Dec 03, 2013 6.656 6.656 6.655 6.655 0 +0.04(+0.55%)
Dec 02, 2013 6.611 6.648 6.508 6.619 0 +0.07(+1.02%)
Nov 29, 2013 6.552 6.552 6.552 6.552 0 -0.05(-0.78%)
Nov 27, 2013 6.523 6.611 6.500 6.604 0 +0.18(+2.88%)
Nov 26, 2013 6.486 6.604 6.419 6.419 0 -0.14(-2.21%)
Nov 25, 2013 6.397 6.611 6.390 6.564 0 +0.17(+2.61%)
Nov 22, 2013 6.419 6.434 6.397 6.397 0 -0.10(-1.59%)
Nov 21, 2013 6.523 6.523 6.397 6.500 0 -0.01(-0.11%)
Nov 20, 2013 6.603 6.603 6.508 6.508 0 +0.12(+1.85%)
Nov 19, 2013 6.390 6.434 6.360 6.390 0 -0.02(-0.35%)
Nov 18, 2013 6.390 6.412 6.390 6.412 0 +0.01(+0.12%)
Nov 14, 2013 6.434 6.404 6.404 6.404 1,622 -0.16(-2.37%)
Nov 13, 2013 6.560 6.560 6.560 6.560 0 +0.15(+2.42%)
Nov 12, 2013 6.493 6.560 6.405 6.405 0 +0.01(+0.23%)
Nov 11, 2013 6.346 6.449 6.346 6.390 0 -0.01(-0.12%)
Nov 08, 2013 6.191 6.449 6.191 6.397 0 +0.29(+4.83%)
Nov 07, 2013 6.169 6.176 6.043 6.103 0 -0.16(-2.59%)
Nov 06, 2013 6.265 6.265 6.191 6.265 0 -0.00(-0.00%)
Nov 05, 2013 6.442 6.479 6.103 6.265 0 -0.26(-3.95%)
Nov 04, 2013 6.471 6.633 6.346 6.523 0 -0.01(-0.23%)
Nov 01, 2013 6.545 6.545 6.523 6.538 0 +0.00(+0.00%)
Oct 31, 2013 6.524 6.633 6.524 6.538 0 +0.01(+0.11%)
Oct 30, 2013 6.582 6.633 6.524 6.530 0 -0.10(-1.54%)
Oct 29, 2013 6.633 6.641 6.596 6.633 0 -0.01(-0.12%)
Oct 28, 2013 6.744 6.744 6.634 6.641 0 +0.01(+0.11%)
Oct 25, 2013 6.641 6.707 6.633 6.633 0 -0.04(-0.55%)
Oct 24, 2013 6.685 6.707 6.648 6.670 0 +0.04(+0.56%)
Oct 23, 2013 6.633 6.634 6.611 6.633 0 +0.00(+0.00%)
Oct 22, 2013 6.633 6.633 6.596 6.633 0 -0.10(-1.53%)
Oct 16, 2013 6.729 6.736 6.736 6.736 3,120 +0.07(+0.98%)
Oct 14, 2013 6.596 6.671 6.671 6.671 1,085 +0.07(+1.13%)
Oct 11, 2013 6.596 6.596 6.596 6.596 0 -0.02(-0.33%)
Oct 10, 2013 6.670 6.670 6.575 6.619 0 +0.01(+0.11%)
Oct 09, 2013 6.596 6.611 6.596 6.611 0 -0.02(-0.33%)
Oct 08, 2013 6.597 6.641 6.596 6.633 0 +0.00(+0.00%)
Oct 04, 2013 6.670 6.633 6.633 6.633 1,492 +0.04(+0.56%)
Oct 03, 2013 6.700 6.700 6.596 6.596 0 -0.15(-2.19%)
Oct 01, 2013 6.655 6.744 6.744 6.744 4,884 +0.11(+1.67%)
Sep 30, 2013 6.582 6.633 6.574 6.633 0 -0.03(-0.44%)
Sep 27, 2013 6.663 6.663 6.663 6.663 0 +0.07(+0.99%)
Sep 25, 2013 6.560 6.598 6.598 6.598 1,899 +0.01(+0.13%)
Sep 24, 2013 6.545 6.670 6.501 6.589 0 +0.10(+1.48%)
Sep 23, 2013 6.486 6.626 6.479 6.493 0 -0.18(-2.65%)
Sep 20, 2013 6.479 6.670 6.316 6.670 0 +0.13(+1.91%)
Sep 19, 2013 6.641 6.641 6.449 6.545 0 -0.09(-1.33%)
Sep 18, 2013 6.626 6.633 6.334 6.633 0 +0.00(+0.00%)
Sep 17, 2013 6.456 6.670 6.456 6.633 0 -0.18(-2.60%)
Sep 16, 2013 6.368 6.847 6.154 6.810 0 +0.42(+6.57%)
Sep 13, 2013 6.390 6.596 6.390 6.390 0 +0.03(+0.46%)
Sep 12, 2013 6.685 6.685 6.361 6.361 0 -0.35(-5.16%)
Sep 11, 2013 6.707 6.707 6.707 6.707 0 -0.03(-0.44%)
Sep 10, 2013 6.744 6.788 6.633 6.737 0 -0.07(-1.08%)
Sep 09, 2013 6.714 6.840 6.354 6.810 0 +0.07(+1.09%)
Sep 06, 2013 6.696 6.744 6.442 6.737 0 +0.05(+0.77%)
Sep 05, 2013 6.515 6.744 6.449 6.685 0 +0.13(+1.91%)
Sep 04, 2013 6.530 6.589 6.530 6.560 0 +0.10(+1.48%)
Sep 03, 2013 6.611 6.611 6.464 6.464 0 -0.15(-2.23%)
Aug 30, 2013 6.538 6.619 6.486 6.611 0 +0.01(+0.11%)
Aug 29, 2013 6.604 6.604 6.604 6.604 0 +0.13(+1.93%)
Aug 28, 2013 6.493 6.493 6.479 6.479 0 -0.10(-1.55%)
Aug 27, 2013 6.574 6.588 6.449 6.581 0 -0.05(-0.69%)
Aug 26, 2013 6.626 6.626 6.611 6.626 0 +0.07(+1.01%)
Aug 23, 2013 6.589 6.626 6.560 6.560 0 +0.00(+0.00%)
Aug 22, 2013 6.619 6.619 6.552 6.560 0 +0.08(+1.25%)
Aug 21, 2013 6.390 6.515 6.390 6.479 0 +0.13(+1.97%)
Aug 20, 2013 6.353 6.353 6.353 6.353 0 +0.04(+0.58%)
Aug 19, 2013 6.383 6.405 6.110 6.316 0 -0.09(-1.38%)
Aug 16, 2013 6.420 6.626 6.390 6.405 0 -0.04(-0.57%)
Aug 15, 2013 6.538 6.560 6.412 6.442 4,908 -0.12(-1.80%)
Aug 14, 2013 6.493 6.560 6.442 6.560 0 +0.02(+0.34%)
Aug 13, 2013 6.353 6.626 6.353 6.538 8,070 +0.14(+2.19%)
Aug 12, 2013 6.552 6.608 6.310 6.397 3,329 +0.03(+0.46%)
Aug 09, 2013 6.479 6.486 6.309 6.368 3,288 -0.10(-1.59%)
Aug 08, 2013 6.456 6.486 6.434 6.471 914 +0.07(+1.04%)
Aug 07, 2013 6.434 6.434 6.270 6.405 4,851 -0.01(-0.23%)
Aug 06, 2013 6.324 6.427 6.155 6.420 1,801 +0.00(+0.00%)
Aug 05, 2013 6.251 6.420 6.243 6.420 6,973 -0.01(-0.23%)
Aug 02, 2013 6.537 6.552 6.346 6.434 23,314 -0.04(-0.68%)
Aug 01, 2013 6.420 6.538 6.420 6.478 3,271 +0.05(+0.80%)
Jul 31, 2013 6.464 6.464 6.243 6.427 0 +0.04(+0.57%)
Jul 30, 2013 6.405 6.537 6.353 6.390 0 -0.04(-0.57%)
Jul 29, 2013 6.471 6.508 6.427 6.427 0 -0.06(-0.91%)
Jul 26, 2013 6.508 6.508 6.324 6.486 0 -0.02(-0.34%)
Jul 25, 2013 6.390 6.537 6.376 6.508 0 +0.18(+2.90%)
Jul 24, 2013 6.104 6.603 6.104 6.324 0 +0.08(+1.29%)
Jul 23, 2013 6.449 6.526 6.243 6.243 0 -0.11(-1.73%)
Jul 22, 2013 6.537 6.537 6.296 6.353 0 -0.18(-2.81%)
Jul 19, 2013 6.478 6.537 6.398 6.537 0 -0.04(-0.56%)
Jul 18, 2013 6.236 6.574 6.199 6.574 0 +0.29(+4.68%)
Jul 17, 2013 6.243 6.280 6.185 6.280 14,333 +0.07(+1.12%)
Jul 16, 2013 6.229 6.229 6.023 6.210 0 -0.01(-0.18%)
Jul 15, 2013 6.280 6.280 6.111 6.221 0 -0.01(-0.24%)
Jul 12, 2013 6.236 6.236 6.192 6.236 0 +0.01(+0.17%)
Jul 11, 2013 6.235 6.235 6.177 6.226 0 +0.01(+0.19%)
Jul 10, 2013 6.155 6.236 6.155 6.214 0 -0.01(-0.24%)
Jul 09, 2013 6.280 6.280 6.067 6.229 0 -0.04(-0.70%)
Jul 08, 2013 6.280 6.280 6.148 6.273 0 +0.01(+0.12%)
Jul 05, 2013 5.958 6.265 5.958 6.265 0 +0.16(+2.64%)
Jul 03, 2013 6.273 6.273 6.104 6.104 0 -0.18(-2.80%)
Jul 02, 2013 6.074 6.280 6.074 6.280 0 +0.22(+3.64%)
Jul 01, 2013 6.214 6.214 6.060 6.060 0 -0.12(-2.02%)
Jun 28, 2013 6.207 6.207 6.177 6.185 938 -0.03(-0.47%)
Jun 27, 2013 6.258 6.280 6.155 6.214 0 +0.02(+0.36%)
Jun 26, 2013 6.030 6.280 6.030 6.192 0 +0.18(+2.93%)
Jun 25, 2013 6.030 6.038 5.994 6.016 0 +0.04(+0.74%)
Jun 24, 2013 5.927 5.972 5.920 5.972 0 -0.05(-0.85%)
Jun 21, 2013 5.986 6.023 5.935 6.023 6,464 +0.10(+1.74%)
Jun 20, 2013 6.023 6.023 5.920 5.920 0 -0.10(-1.71%)
Jun 19, 2013 6.023 6.023 5.921 6.023 0 +0.01(+0.24%)
Jun 18, 2013 5.972 6.023 5.964 6.008 0 +0.04(+0.61%)
Jun 17, 2013 5.949 6.030 5.920 5.972 0 -0.06(-0.97%)
Jun 14, 2013 6.030 6.030 6.030 6.030 0 -0.01(-0.24%)
Jun 13, 2013 5.920 6.060 5.920 6.045 40,593 +0.07(+1.11%)
Jun 12, 2013 5.920 6.016 5.920 5.979 3,210 +0.04(+0.74%)
Jun 11, 2013 5.935 6.008 5.927 5.935 3,641 +0.00(+0.00%)
Jun 10, 2013 5.986 6.016 5.935 5.935 0 -0.02(-0.37%)
Jun 07, 2013 5.986 6.001 5.925 5.957 0 +0.04(+0.75%)
Jun 06, 2013 6.045 6.045 5.898 5.913 0 -0.12(-1.95%)
Jun 05, 2013 5.876 6.045 5.876 6.030 0 +0.10(+1.61%)
Jun 04, 2013 6.023 6.045 5.935 5.935 0 -0.09(-1.46%)
Jun 03, 2013 5.876 6.023 5.876 6.023 3,746 +0.01(+0.12%)
May 31, 2013 5.994 6.016 5.891 6.016 37,418 +0.01(+0.12%)
May 30, 2013 6.037 6.037 6.008 6.008 0 -0.03(-0.49%)
May 29, 2013 5.916 6.038 5.916 6.038 1,769 +0.00(+0.00%)
May 28, 2013 5.957 6.045 5.949 6.038 27,325 +0.15(+2.62%)
May 24, 2013 5.566 6.023 5.566 5.883 0 -0.05(-0.87%)
May 23, 2013 6.023 6.023 5.736 5.935 0 -0.07(-1.10%)
May 22, 2013 6.060 6.060 6.001 6.001 0 -0.04(-0.73%)
May 21, 2013 6.060 6.060 6.023 6.045 0 +0.06(+0.92%)
May 20, 2013 6.023 6.082 5.990 5.990 0 +0.06(+0.93%)
May 17, 2013 6.030 6.045 5.883 5.935 0 +0.01(+0.25%)
May 16, 2013 6.030 6.045 5.920 5.920 1,886 -0.01(-0.12%)
May 15, 2013 5.994 6.045 5.927 5.927 0 -0.12(-1.94%)
May 13, 2013 6.067 6.067 5.891 6.045 0 +0.05(+0.86%)
May 10, 2013 5.986 6.045 5.964 5.994 0 +0.09(+1.49%)
May 09, 2013 6.023 6.045 5.905 5.905 0 -0.14(-2.31%)
May 08, 2013 5.979 6.045 5.891 6.045 0 +0.02(+0.37%)
May 07, 2013 6.045 6.045 6.023 6.023 0 -0.02(-0.36%)
May 06, 2013 5.979 6.045 5.928 6.045 0 +0.04(+0.61%)
May 03, 2013 5.913 6.008 5.913 6.008 0 +0.10(+1.61%)
May 02, 2013 5.994 6.030 5.745 5.913 0 -0.01(-0.25%)
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.