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 (%)
Jun 30, 2003 4.161 4.110 4.110 4.110 275 -0.05(-1.22%)
Jun 27, 2003 4.181 4.196 4.161 4.161 2,475 +0.01(+0.13%)
Jun 26, 2003 3.987 4.181 3.987 4.156 6,600 -0.06(-1.34%)
Jun 25, 2003 4.029 4.274 4.018 4.212 14,026 +0.21(+5.37%)
Jun 24, 2003 3.920 4.020 3.918 3.998 7,700 +0.05(+1.38%)
Jun 23, 2003 4.018 4.018 3.872 3.943 8,801 -0.09(-2.35%)
Jun 20, 2003 4.114 4.120 4.027 4.038 2,750 -0.07(-1.81%)
Jun 19, 2003 4.110 4.223 4.098 4.112 6,600 +0.03(+0.85%)
Jun 18, 2003 4.114 4.114 4.072 4.078 3,300 -0.04(-0.93%)
Jun 17, 2003 4.094 4.181 4.009 4.116 15,401 -0.01(-0.18%)
Jun 16, 2003 4.203 4.203 4.052 4.123 17,052 -0.09(-2.24%)
Jun 13, 2003 4.336 4.336 4.218 4.218 7,425 -0.14(-3.29%)
Jun 12, 2003 4.412 4.412 4.299 4.361 15,126 -0.02(-0.37%)
Jun 11, 2003 4.345 4.434 4.345 4.378 51,706 -0.00(-0.08%)
Jun 10, 2003 4.179 4.427 4.179 4.381 23,927 +0.21(+5.01%)
Jun 09, 2003 4.067 4.172 4.067 4.172 9,626 +0.10(+2.50%)
Jun 06, 2003 4.052 4.083 4.036 4.070 3,850 +0.03(+0.86%)
Jun 05, 2003 3.889 4.163 3.889 4.036 26,403 +0.15(+3.79%)
Jun 04, 2003 3.860 3.889 3.845 3.889 11,276 +0.05(+1.18%)
Jun 03, 2003 3.843 3.843 3.843 3.843 0 +0.00(+0.00%)
Jun 02, 2003 3.838 3.843 3.818 3.843 15,676 -0.00(-0.09%)
May 30, 2003 3.847 3.847 3.818 3.847 7,425 +0.00(+0.05%)
May 29, 2003 3.845 3.863 3.845 3.845 5,500 +0.02(+0.43%)
May 28, 2003 3.818 3.829 3.818 3.829 8,526 +0.00(+0.00%)
May 27, 2003 3.818 3.829 3.818 3.829 5,775 +0.02(+0.53%)
May 23, 2003 3.809 3.809 3.800 3.809 6,050 -0.01(-0.24%)
May 22, 2003 3.856 3.856 3.818 3.818 25,853 -0.04(-0.94%)
May 21, 2003 3.838 3.854 3.838 3.854 825 +0.03(+0.71%)
May 20, 2003 3.838 3.838 3.818 3.827 825 -0.00(-0.05%)
May 19, 2003 3.849 3.849 3.829 3.829 4,125 -0.03(-0.71%)
May 16, 2003 3.823 3.856 3.823 3.856 3,025 +0.01(+0.24%)
May 15, 2003 3.776 3.847 3.776 3.847 7,975 +0.06(+1.63%)
May 14, 2003 3.809 3.809 3.781 3.785 2,200 -0.03(-0.81%)
May 13, 2003 3.721 3.816 3.700 3.816 11,551 +0.08(+2.14%)
May 12, 2003 3.727 3.736 3.727 3.736 3,025 +0.01(+0.39%)
May 09, 2003 3.745 3.745 3.709 3.721 3,300 -0.02(-0.63%)
May 08, 2003 3.749 3.749 3.745 3.745 550 -0.01(-0.29%)
May 07, 2003 3.756 3.756 3.756 3.756 0 +0.00(+0.00%)
May 06, 2003 3.756 3.756 3.756 3.756 275 +0.01(+0.24%)
May 05, 2003 3.727 3.747 3.727 3.747 29,428 +0.02(+0.54%)
May 02, 2003 3.743 3.745 3.727 3.727 12,926 -0.01(-0.39%)
May 01, 2003 3.727 3.741 3.709 3.741 18,427 +0.02(+0.64%)
Apr 30, 2003 3.727 3.741 3.709 3.718 15,676 -0.01(-0.34%)
Apr 29, 2003 3.763 3.763 3.681 3.730 38,229 -0.04(-1.11%)
Apr 28, 2003 3.734 3.841 3.734 3.772 81,409 +0.05(+1.22%)
Apr 25, 2003 3.707 3.727 3.701 3.727 6,050 +0.02(+0.54%)
Apr 24, 2003 3.778 3.816 3.707 3.707 12,651 -0.07(-1.88%)
Apr 23, 2003 3.745 3.778 3.745 3.778 8,250 +0.05(+1.27%)
Apr 22, 2003 3.770 3.772 3.727 3.730 4,675 -0.03(-0.92%)
Apr 21, 2003 3.743 3.770 3.743 3.765 12,101 +0.06(+1.52%)
Apr 17, 2003 3.745 3.770 3.709 3.709 11,276 -0.03(-0.87%)
Apr 16, 2003 3.681 3.741 3.680 3.741 39,604 +0.07(+1.98%)
Apr 15, 2003 3.690 3.752 3.669 3.669 21,177 -0.02(-0.59%)
Apr 14, 2003 3.650 3.743 3.650 3.690 18,977 +0.06(+1.55%)
Apr 11, 2003 3.509 3.636 3.509 3.634 24,202 +0.15(+4.39%)
Apr 10, 2003 3.469 3.505 3.469 3.481 14,301 +0.00(+0.00%)
Apr 09, 2003 3.481 3.481 3.481 3.481 1,650 +0.01(+0.16%)
Apr 08, 2003 3.476 3.476 3.476 3.476 1,100 -0.01(-0.16%)
Apr 07, 2003 3.494 3.500 3.481 3.481 10,176 -0.01(-0.26%)
Apr 04, 2003 3.472 3.490 3.472 3.490 2,750 +0.02(+0.52%)
Apr 03, 2003 3.490 3.490 3.472 3.472 1,375 -0.02(-0.62%)
Apr 02, 2003 3.547 3.547 3.469 3.494 12,101 -0.08(-2.18%)
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.