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 )

25.66 -0.29 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2004 4.507 4.507 4.439 4.454 16,226 -0.04(-0.81%)
Nov 29, 2004 4.490 4.490 4.490 4.490 275 -0.01(-0.20%)
Nov 26, 2004 4.509 4.509 4.429 4.499 31,628 -0.00(-0.08%)
Nov 24, 2004 4.499 4.509 4.467 4.503 49,780 -0.01(-0.32%)
Nov 23, 2004 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Nov 22, 2004 4.518 4.518 4.509 4.518 20,077 +0.01(+0.20%)
Nov 19, 2004 4.518 4.518 4.509 4.509 20,627 +0.01(+0.32%)
Nov 18, 2004 4.494 4.494 4.494 4.494 1,925 -0.01(-0.32%)
Nov 17, 2004 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
Nov 16, 2004 4.494 4.509 4.494 4.509 1,650 +0.00(+0.00%)
Nov 15, 2004 4.510 4.525 4.494 4.509 10,451 -0.02(-0.40%)
Nov 12, 2004 4.507 4.527 4.499 4.527 9,626 +0.05(+1.22%)
Nov 11, 2004 4.472 4.472 4.472 4.472 2,475 +0.00(+0.00%)
Nov 10, 2004 4.427 4.499 4.427 4.472 4,400 +0.01(+0.33%)
Nov 09, 2004 4.429 4.458 4.429 4.458 825 +0.05(+1.03%)
Nov 08, 2004 4.499 4.499 4.412 4.412 3,850 -0.02(-0.53%)
Nov 05, 2004 4.367 4.436 4.363 4.436 2,750 +0.05(+1.08%)
Nov 04, 2004 4.527 4.527 4.309 4.389 21,727 -0.14(-3.09%)
Nov 03, 2004 4.487 4.529 4.487 4.529 550 -0.02(-0.36%)
Nov 02, 2004 4.509 4.545 4.452 4.545 12,651 +0.03(+0.64%)
Nov 01, 2004 4.516 4.516 4.516 4.516 275 -0.00(-0.04%)
Oct 29, 2004 4.518 4.518 4.518 4.518 0 +0.00(+0.00%)
Oct 28, 2004 4.518 4.518 4.518 4.518 1,375 -0.02(-0.40%)
Oct 27, 2004 4.536 4.536 4.529 4.536 1,375 +0.01(+0.28%)
Oct 26, 2004 4.445 4.536 4.443 4.523 14,026 +0.12(+2.81%)
Oct 25, 2004 4.398 4.418 4.385 4.399 2,750 -0.01(-0.21%)
Oct 22, 2004 4.299 4.409 4.299 4.409 9,626 +0.13(+2.97%)
Oct 21, 2004 4.236 4.281 4.236 4.281 825 -0.02(-0.38%)
Oct 20, 2004 4.256 4.298 4.241 4.298 2,750 +0.02(+0.47%)
Oct 19, 2004 4.245 4.278 4.245 4.278 3,300 +0.03(+0.73%)
Oct 18, 2004 4.247 4.247 4.247 4.247 0 +0.00(+0.00%)
Oct 15, 2004 4.227 4.272 4.227 4.247 1,650 +0.01(+0.26%)
Oct 14, 2004 4.236 4.236 4.236 4.236 2,750 +0.06(+1.53%)
Oct 13, 2004 4.256 4.256 4.163 4.172 28,328 -0.12(-2.75%)
Oct 12, 2004 4.254 4.290 4.254 4.290 550 +0.05(+1.29%)
Oct 11, 2004 4.236 4.236 4.236 4.236 0 +0.00(+0.00%)
Oct 08, 2004 4.236 4.236 4.236 4.236 0 +0.00(+0.00%)
Oct 07, 2004 4.227 4.236 4.183 4.236 10,451 +0.01(+0.22%)
Oct 06, 2004 4.223 4.272 4.223 4.227 3,575 -0.05(-1.06%)
Oct 05, 2004 4.272 4.272 4.272 4.272 275 +0.01(+0.30%)
Oct 04, 2004 4.254 4.318 4.254 4.259 6,325 -0.01(-0.30%)
Oct 01, 2004 4.263 4.281 4.218 4.272 41,254 +0.01(+0.13%)
Sep 30, 2004 4.219 4.267 4.219 4.267 20,077 +0.01(+0.21%)
Sep 29, 2004 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Sep 28, 2004 4.218 4.258 4.218 4.258 5,225 -0.01(-0.34%)
Sep 27, 2004 4.272 4.272 4.272 4.272 0 +0.00(+0.00%)
Sep 24, 2004 4.181 4.352 4.181 4.272 26,953 +0.09(+2.17%)
Sep 23, 2004 4.163 4.181 4.163 4.181 20,077 -0.01(-0.17%)
Sep 22, 2004 4.187 4.189 4.185 4.189 1,650 +0.01(+0.17%)
Sep 21, 2004 4.181 4.181 4.181 4.181 13,751 +0.01(+0.22%)
Sep 20, 2004 4.198 4.198 4.172 4.172 825 -0.03(-0.74%)
Sep 17, 2004 4.163 4.203 4.163 4.203 3,025 +0.03(+0.65%)
Sep 16, 2004 4.176 4.183 4.176 4.176 3,575 -0.01(-0.13%)
Sep 15, 2004 4.172 4.181 4.172 4.181 24,752 +0.02(+0.44%)
Sep 14, 2004 4.163 4.163 4.163 4.163 550 -0.00(-0.04%)
Sep 13, 2004 4.178 4.181 4.165 4.165 16,777 -0.01(-0.30%)
Sep 10, 2004 4.161 4.181 4.161 4.178 2,475 +0.01(+0.31%)
Sep 09, 2004 4.161 4.165 4.161 4.165 6,325 -0.01(-0.26%)
Sep 08, 2004 4.179 4.181 4.165 4.176 14,851 -0.00(-0.04%)
Sep 07, 2004 4.178 4.178 4.165 4.178 9,257 +0.01(+0.17%)
Sep 03, 2004 4.160 4.170 4.158 4.170 37,679 +0.03(+0.61%)
Sep 02, 2004 4.149 4.149 4.145 4.145 17,052 -0.00(-0.09%)
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.