Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timberland Bancorp (NQ: TSBK )

25.20 -0.23 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2005 4.237 4.240 4.229 4.237 53,141 -0.00(-0.04%)
Feb 25, 2005 4.240 4.240 4.238 4.238 1,374 -0.01(-0.17%)
Feb 24, 2005 4.235 4.247 4.229 4.246 8,530 -0.00(-0.04%)
Feb 23, 2005 4.282 4.282 4.242 4.247 1,924 -0.06(-1.43%)
Feb 22, 2005 4.289 4.364 4.289 4.309 7,837 +0.02(+0.47%)
Feb 18, 2005 4.275 4.289 4.275 4.289 3,437 -0.01(-0.25%)
Feb 17, 2005 4.317 4.317 4.298 4.300 1,649 -0.02(-0.42%)
Feb 16, 2005 4.237 4.318 4.237 4.318 12,649 +0.07(+1.71%)
Feb 15, 2005 4.295 4.295 4.246 4.246 824 -0.12(-2.71%)
Feb 14, 2005 4.364 4.364 4.364 4.364 0 +0.00(+0.00%)
Feb 11, 2005 4.307 4.364 4.307 4.364 3,849 +0.05(+1.27%)
Feb 10, 2005 4.318 4.318 4.291 4.309 4,809 +0.02(+0.42%)
Feb 09, 2005 4.318 4.318 4.289 4.291 4,127 +0.02(+0.43%)
Feb 08, 2005 4.273 4.273 4.273 4.273 19,180 +0.00(+0.00%)
Feb 07, 2005 4.273 4.273 4.234 4.273 8,829 +0.00(+0.00%)
Feb 04, 2005 4.257 4.273 4.257 4.273 7,424 +0.01(+0.29%)
Feb 03, 2005 4.273 4.273 4.260 4.260 1,787 +0.00(+0.05%)
Feb 02, 2005 4.258 4.258 4.258 4.258 274 -0.01(-0.34%)
Feb 01, 2005 4.273 4.273 4.273 4.273 11,436 +0.00(+0.00%)
Jan 31, 2005 4.273 4.273 4.273 4.273 7,424 +0.10(+2.44%)
Jan 28, 2005 4.171 4.171 4.171 4.171 0 +0.00(+0.00%)
Jan 27, 2005 4.229 4.229 4.171 4.171 260,201 -0.10(-2.38%)
Jan 26, 2005 4.273 4.273 4.273 4.273 7,699 +0.05(+1.08%)
Jan 25, 2005 4.197 4.227 4.197 4.227 12,649 +0.02(+0.51%)
Jan 24, 2005 4.000 4.206 4.000 4.206 9,547 +0.09(+2.22%)
Jan 21, 2005 4.115 4.115 4.115 4.115 0 +0.00(+0.00%)
Jan 20, 2005 4.115 4.115 4.115 4.115 0 +0.00(+0.00%)
Jan 19, 2005 4.115 4.115 4.115 4.115 0 +0.00(+0.00%)
Jan 18, 2005 4.089 4.115 4.089 4.115 8,524 +0.03(+0.62%)
Jan 14, 2005 4.089 4.089 4.089 4.089 824 +0.02(+0.46%)
Jan 13, 2005 4.071 4.071 4.071 4.071 1,064 +0.00(+0.03%)
Jan 12, 2005 4.064 4.069 4.064 4.069 4,949 +0.01(+0.18%)
Jan 11, 2005 4.106 4.106 4.060 4.062 1,751 +0.01(+0.13%)
Jan 10, 2005 3.927 4.075 3.927 4.057 29,201 +0.06(+1.41%)
Jan 07, 2005 4.000 4.064 3.984 4.000 27,314 +0.03(+0.69%)
Jan 06, 2005 3.973 3.991 3.940 3.973 118,787 -0.02(-0.50%)
Jan 05, 2005 4.037 4.064 3.960 3.993 23,852 -0.06(-1.52%)
Jan 04, 2005 4.046 4.055 4.042 4.055 4,834 +0.01(+0.22%)
Jan 03, 2005 4.137 4.137 4.046 4.046 3,657 -0.11(-2.63%)
Dec 31, 2004 4.144 4.155 4.144 4.155 1,924 -0.02(-0.44%)
Dec 30, 2004 4.173 4.173 4.173 4.173 274 -0.01(-0.22%)
Dec 29, 2004 4.182 4.182 4.182 4.182 274 +0.00(+0.00%)
Dec 28, 2004 4.227 4.227 4.182 4.182 6,049 -0.02(-0.52%)
Dec 27, 2004 4.204 4.204 4.204 4.204 274 -0.03(-0.77%)
Dec 23, 2004 4.200 4.246 4.200 4.237 824 +0.04(+0.86%)
Dec 22, 2004 4.227 4.227 4.200 4.200 549 -0.07(-1.70%)
Dec 21, 2004 4.291 4.318 4.273 4.273 2,199 -0.02(-0.47%)
Dec 20, 2004 4.329 4.329 4.293 4.293 3,024 -0.03(-0.80%)
Dec 17, 2004 4.327 4.327 4.327 4.327 0 +0.00(+0.00%)
Dec 16, 2004 4.344 4.344 4.327 4.327 549 -0.04(-0.83%)
Dec 15, 2004 4.437 4.437 4.364 4.364 1,374 +0.02(+0.44%)
Dec 14, 2004 4.345 4.345 4.345 4.345 274 -0.09(-2.07%)
Dec 13, 2004 4.437 4.437 4.437 4.437 0 +0.00(+0.00%)
Dec 10, 2004 4.437 4.437 4.437 4.437 0 +0.00(+0.00%)
Dec 09, 2004 4.447 4.447 4.437 4.437 2,749 +0.01(+0.21%)
Dec 08, 2004 4.427 4.427 4.427 4.427 1,924 +0.04(+0.93%)
Dec 07, 2004 4.387 4.387 4.387 4.387 1,374 -0.06(-1.37%)
Dec 06, 2004 4.455 4.455 4.446 4.447 7,974 -0.01(-0.16%)
Dec 03, 2004 4.457 4.457 4.455 4.455 1,649 +0.00(+0.00%)
Dec 02, 2004 4.455 4.455 4.455 4.455 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 SantaClara.com & California Media Partners, LLC. All rights reserved.