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 UNCHANGED
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 (%)
Jul 31, 2008 4.879 5.010 4.589 4.945 44,208 +0.43(+9.50%)
Jul 30, 2008 4.530 5.018 4.516 4.516 20,682 +0.01(+0.16%)
Jul 29, 2008 4.509 4.618 4.370 4.509 57,019 +0.22(+5.08%)
Jul 28, 2008 4.618 4.719 4.290 4.290 102,708 -0.40(-8.53%)
Jul 25, 2008 4.778 4.923 4.479 4.690 55,249 -0.07(-1.53%)
Jul 24, 2008 5.512 5.592 4.509 4.763 105,197 -0.73(-13.36%)
Jul 23, 2008 5.803 5.817 5.498 5.498 48,048 -0.28(-4.91%)
Jul 22, 2008 5.723 5.803 5.498 5.781 182,348 +0.16(+2.85%)
Jul 21, 2008 5.476 5.708 5.476 5.621 4,400 +0.20(+3.76%)
Jul 18, 2008 5.243 5.643 5.243 5.418 8,461 +0.05(+0.95%)
Jul 17, 2008 5.294 5.454 5.294 5.367 32,082 +0.16(+3.14%)
Jul 16, 2008 5.090 5.287 5.090 5.203 3,850 +0.08(+1.63%)
Jul 15, 2008 5.098 5.119 4.981 5.119 16,545 +0.01(+0.29%)
Jul 14, 2008 5.163 5.163 5.105 5.105 3,987 -0.16(-3.04%)
Jul 11, 2008 5.090 5.272 4.869 5.265 10,411 +0.23(+4.62%)
Jul 10, 2008 5.018 5.221 4.909 5.032 19,956 -0.23(-4.35%)
Jul 09, 2008 4.988 5.287 4.800 5.261 15,899 +0.21(+4.10%)
Jul 08, 2008 4.974 5.090 4.974 5.054 26,129 +0.27(+5.62%)
Jul 07, 2008 4.807 4.814 4.727 4.785 18,498 -0.09(-1.79%)
Jul 04, 2008 5.388 5.388 4.770 4.872 12,551 +0.00(+0.00%)
Jul 03, 2008 5.388 5.388 4.770 4.872 12,551 -0.41(-7.84%)
Jul 02, 2008 5.556 5.556 5.105 5.287 5,704 -0.17(-3.07%)
Jul 01, 2008 5.839 5.839 5.454 5.454 12,106 -0.43(-7.29%)
Jun 30, 2008 5.912 5.912 5.832 5.883 2,181 -0.09(-1.58%)
Jun 27, 2008 5.985 5.999 5.927 5.977 2,750 +0.09(+1.48%)
Jun 26, 2008 5.992 5.992 5.817 5.890 3,098 +0.18(+3.18%)
Jun 25, 2008 5.941 5.941 5.701 5.708 3,025 -0.12(-2.00%)
Jun 24, 2008 6.188 6.203 5.672 5.825 23,643 -0.43(-6.86%)
Jun 23, 2008 6.581 6.605 6.108 6.254 4,610 -0.29(-4.44%)
Jun 20, 2008 7.352 7.352 6.545 6.545 2,750 -0.19(-2.81%)
Jun 19, 2008 6.741 6.799 6.625 6.734 4,410 -0.07(-0.96%)
Jun 18, 2008 6.741 7.417 6.741 6.799 13,971 -0.04(-0.53%)
Jun 17, 2008 6.836 6.836 6.654 6.836 3,644 +0.00(+0.00%)
Jun 16, 2008 6.639 6.879 6.639 6.836 13,201 -0.15(-2.08%)
Jun 13, 2008 7.214 7.214 6.843 6.981 11,192 +0.25(+3.67%)
Jun 12, 2008 7.657 7.708 6.552 6.734 8,127 -0.33(-4.73%)
Jun 11, 2008 6.625 7.599 6.625 7.068 5,675 -0.21(-2.90%)
Jun 10, 2008 7.339 7.614 7.279 7.279 2,131 +0.55(+8.22%)
Jun 09, 2008 7.403 7.403 6.726 6.726 11,565 -0.76(-10.11%)
Jun 06, 2008 7.432 7.788 7.403 7.483 2,337 +0.45(+6.41%)
Jun 05, 2008 7.250 7.250 6.930 7.032 8,388 +0.12(+1.79%)
Jun 04, 2008 7.352 7.577 6.799 6.908 18,861 -0.64(-8.48%)
Jun 03, 2008 7.745 7.745 7.363 7.548 7,189 -0.22(-2.81%)
Jun 02, 2008 7.955 7.955 7.526 7.766 7,064 -0.22(-2.73%)
May 30, 2008 7.745 7.984 7.745 7.984 9,597 +0.14(+1.76%)
May 29, 2008 7.861 7.948 7.846 7.846 4,814 -0.04(-0.46%)
May 28, 2008 7.861 7.883 7.854 7.883 687 -0.11(-1.36%)
May 27, 2008 7.781 7.992 7.781 7.992 3,866 +0.20(+2.61%)
May 26, 2008 8.094 8.348 7.788 7.788 8,938 +0.00(+0.00%)
May 23, 2008 8.094 8.348 7.788 7.788 8,938 +0.01(+0.09%)
May 22, 2008 8.072 8.326 7.781 7.781 20,095 -0.21(-2.64%)
May 21, 2008 8.508 8.508 7.934 7.992 4,818 -0.52(-6.07%)
May 20, 2008 8.174 8.530 7.934 8.508 5,283 +0.06(+0.69%)
May 19, 2008 8.319 8.595 8.319 8.450 10,297 +0.16(+1.93%)
May 16, 2008 8.704 8.770 8.290 8.290 6,991 +0.36(+4.59%)
May 15, 2008 7.977 8.057 7.926 7.926 5,673 -0.52(-6.12%)
May 14, 2008 8.588 8.588 8.443 8.443 1,512 +0.17(+2.11%)
May 13, 2008 8.268 8.450 8.159 8.268 3,575 -0.16(-1.90%)
May 12, 2008 8.377 8.472 8.334 8.428 1,512 +0.36(+4.41%)
May 09, 2008 7.934 8.239 7.934 8.072 4,263 -0.08(-0.98%)
May 08, 2008 8.224 8.239 8.152 8.152 1,237 +0.07(+0.81%)
May 07, 2008 8.217 8.297 8.006 8.086 2,130 -0.04(-0.45%)
May 06, 2008 8.297 8.297 8.123 8.123 954 -0.12(-1.50%)
May 05, 2008 8.246 8.246 8.246 8.246 0 +0.00(+0.00%)
May 02, 2008 8.246 8.246 8.246 8.246 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.