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 )

24.75 +0.35 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2004 4.054 4.089 4.036 4.089 29,703 +0.04(+1.08%)
May 27, 2004 4.125 4.125 4.045 4.045 2,750 -0.02(-0.45%)
May 26, 2004 4.107 4.172 4.063 4.063 11,826 -0.04(-1.06%)
May 25, 2004 4.045 4.107 4.045 4.107 15,951 -0.02(-0.44%)
May 24, 2004 4.116 4.125 4.056 4.125 23,652 +0.07(+1.84%)
May 21, 2004 4.050 4.050 4.050 4.050 1,650 -0.01(-0.36%)
May 20, 2004 4.070 4.096 4.029 4.065 17,877 -0.02(-0.58%)
May 19, 2004 3.965 4.089 3.965 4.089 2,750 +0.11(+2.69%)
May 18, 2004 4.032 4.032 3.945 3.981 4,950 +0.05(+1.39%)
May 17, 2004 4.116 4.116 3.827 3.927 25,027 -0.04(-0.92%)
May 14, 2004 3.964 4.000 3.960 3.963 7,425 -0.01(-0.14%)
May 13, 2004 3.889 3.981 3.889 3.969 30,528 +0.09(+2.44%)
May 12, 2004 3.930 3.930 3.845 3.874 25,303 -0.06(-1.42%)
May 11, 2004 3.930 3.974 3.818 3.930 19,252 +0.01(+0.23%)
May 10, 2004 3.994 3.998 3.838 3.921 15,401 -0.10(-2.53%)
May 07, 2004 4.000 4.029 4.000 4.023 4,675 -0.02(-0.41%)
May 06, 2004 3.994 4.040 3.992 4.040 6,050 +0.02(+0.54%)
May 05, 2004 4.172 4.172 4.018 4.018 6,325 -0.04(-0.94%)
May 04, 2004 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
May 03, 2004 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Apr 30, 2004 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Apr 29, 2004 4.083 4.085 4.001 4.056 8,526 -0.13(-3.00%)
Apr 28, 2004 4.090 4.181 4.000 4.181 60,782 -0.02(-0.56%)
Apr 27, 2004 4.107 4.227 4.094 4.205 10,451 +0.08(+1.85%)
Apr 26, 2004 4.080 4.129 4.076 4.129 5,500 +0.15(+3.65%)
Apr 23, 2004 3.983 4.080 3.981 3.983 8,801 -0.01(-0.23%)
Apr 22, 2004 3.981 4.000 3.981 3.992 4,675 +0.01(+0.23%)
Apr 21, 2004 3.998 3.998 3.981 3.983 3,300 -0.00(-0.05%)
Apr 20, 2004 3.945 3.985 3.945 3.985 1,100 +0.07(+1.67%)
Apr 19, 2004 3.996 3.996 3.920 3.920 1,375 -0.03(-0.78%)
Apr 16, 2004 3.945 3.960 3.925 3.950 9,351 -0.03(-0.69%)
Apr 15, 2004 3.830 4.018 3.830 3.978 15,951 +0.14(+3.55%)
Apr 14, 2004 4.141 4.141 3.841 3.841 18,977 -0.31(-7.49%)
Apr 13, 2004 4.199 4.199 4.149 4.152 13,201 -0.10(-2.31%)
Apr 12, 2004 4.210 4.250 4.210 4.250 2,750 +0.05(+1.21%)
Apr 08, 2004 4.205 4.249 4.199 4.199 7,425 +0.00(+0.00%)
Apr 07, 2004 4.254 4.272 4.199 4.199 4,125 -0.02(-0.39%)
Apr 06, 2004 4.234 4.234 4.210 4.216 5,775 +0.01(+0.30%)
Apr 05, 2004 4.199 4.216 4.199 4.203 4,950 +0.00(+0.09%)
Apr 02, 2004 4.185 4.205 4.181 4.199 3,025 +0.01(+0.30%)
Apr 01, 2004 4.229 4.229 4.187 4.187 4,125 -0.01(-0.22%)
Mar 31, 2004 4.183 4.232 4.183 4.196 3,850 -0.01(-0.35%)
Mar 30, 2004 4.192 4.210 4.183 4.210 15,126 +0.02(+0.52%)
Mar 29, 2004 4.183 4.209 4.183 4.189 825 +0.01(+0.13%)
Mar 26, 2004 4.187 4.190 4.181 4.183 8,526 +0.00(+0.00%)
Mar 25, 2004 4.181 4.185 4.178 4.183 2,200 +0.00(+0.04%)
Mar 24, 2004 4.183 4.183 4.156 4.181 53,081 +0.01(+0.22%)
Mar 23, 2004 4.160 4.174 4.160 4.172 5,225 +0.01(+0.35%)
Mar 22, 2004 4.181 4.181 4.154 4.158 17,327 -0.04(-0.95%)
Mar 19, 2004 4.198 4.198 4.198 4.198 0 +0.00(+0.00%)
Mar 18, 2004 4.163 4.198 4.145 4.198 5,225 +0.00(+0.00%)
Mar 17, 2004 4.163 4.209 4.163 4.198 24,477 -0.01(-0.26%)
Mar 16, 2004 4.236 4.236 4.209 4.209 6,050 -0.05(-1.28%)
Mar 15, 2004 4.187 4.263 4.185 4.263 2,475 +0.06(+1.52%)
Mar 12, 2004 4.152 4.236 4.152 4.199 12,651 +0.01(+0.30%)
Mar 11, 2004 4.167 4.189 4.145 4.187 22,552 +0.00(+0.00%)
Mar 10, 2004 4.190 4.190 4.145 4.187 13,751 +0.02(+0.52%)
Mar 09, 2004 4.143 4.170 4.143 4.165 8,801 +0.00(+0.04%)
Mar 08, 2004 4.147 4.176 4.145 4.163 12,926 -0.03(-0.61%)
Mar 05, 2004 4.172 4.190 4.163 4.189 11,551 +0.04(+0.92%)
Mar 04, 2004 4.167 4.196 4.147 4.150 430,701 -0.02(-0.52%)
Mar 03, 2004 4.178 4.178 4.158 4.172 9,626 +0.00(+0.04%)
Mar 02, 2004 4.174 4.178 4.158 4.170 6,600 -0.01(-0.22%)
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.