Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Nov 30, 2004 4.507 4.507 4.440 4.455 16,224 -0.04(-0.81%)
Nov 29, 2004 4.491 4.491 4.491 4.491 274 -0.01(-0.20%)
Nov 26, 2004 4.509 4.509 4.429 4.500 31,623 -0.00(-0.08%)
Nov 24, 2004 4.500 4.509 4.467 4.504 49,773 -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 20,074 +0.01(+0.20%)
Nov 19, 2004 4.518 4.518 4.509 4.509 20,624 +0.01(+0.32%)
Nov 18, 2004 4.495 4.495 4.495 4.495 1,924 -0.01(-0.32%)
Nov 17, 2004 4.509 4.509 4.509 4.509 0 +0.00(+0.00%)
Nov 16, 2004 4.495 4.509 4.495 4.509 1,649 +0.00(+0.00%)
Nov 15, 2004 4.511 4.526 4.495 4.509 10,449 -0.02(-0.40%)
Nov 12, 2004 4.507 4.527 4.500 4.527 9,624 +0.05(+1.22%)
Nov 11, 2004 4.473 4.473 4.473 4.473 2,474 +0.00(+0.00%)
Nov 10, 2004 4.427 4.500 4.427 4.473 4,399 +0.01(+0.33%)
Nov 09, 2004 4.429 4.458 4.429 4.458 824 +0.05(+1.03%)
Nov 08, 2004 4.500 4.500 4.413 4.413 3,849 -0.02(-0.53%)
Nov 05, 2004 4.367 4.437 4.364 4.437 2,749 +0.05(+1.08%)
Nov 04, 2004 4.527 4.527 4.309 4.389 21,724 -0.14(-3.09%)
Nov 03, 2004 4.487 4.529 4.487 4.529 549 -0.02(-0.36%)
Nov 02, 2004 4.509 4.546 4.453 4.546 12,649 +0.03(+0.64%)
Nov 01, 2004 4.517 4.517 4.517 4.517 274 -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 1,374 -0.02(-0.40%)
Oct 27, 2004 4.537 4.537 4.529 4.537 1,374 +0.01(+0.28%)
Oct 26, 2004 4.446 4.537 4.444 4.524 14,024 +0.12(+2.81%)
Oct 25, 2004 4.398 4.418 4.386 4.400 2,749 -0.01(-0.21%)
Oct 22, 2004 4.300 4.409 4.300 4.409 9,624 +0.13(+2.97%)
Oct 21, 2004 4.237 4.282 4.237 4.282 824 -0.02(-0.38%)
Oct 20, 2004 4.257 4.298 4.242 4.298 2,749 +0.02(+0.47%)
Oct 19, 2004 4.246 4.278 4.246 4.278 3,299 +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 4.273 4.227 4.247 1,649 +0.01(+0.26%)
Oct 14, 2004 4.237 4.237 4.237 4.237 2,749 +0.06(+1.53%)
Oct 13, 2004 4.257 4.257 4.164 4.173 28,324 -0.12(-2.75%)
Oct 12, 2004 4.255 4.291 4.255 4.291 549 +0.05(+1.29%)
Oct 11, 2004 4.237 4.237 4.237 4.237 0 +0.00(+0.00%)
Oct 08, 2004 4.237 4.237 4.237 4.237 0 +0.00(+0.00%)
Oct 07, 2004 4.227 4.237 4.184 4.237 10,449 +0.01(+0.22%)
Oct 06, 2004 4.224 4.273 4.224 4.227 3,574 -0.05(-1.06%)
Oct 05, 2004 4.273 4.273 4.273 4.273 274 +0.01(+0.30%)
Oct 04, 2004 4.255 4.318 4.255 4.260 6,324 -0.01(-0.30%)
Oct 01, 2004 4.264 4.282 4.218 4.273 41,248 +0.01(+0.13%)
Sep 30, 2004 4.220 4.267 4.220 4.267 20,074 +0.01(+0.21%)
Sep 29, 2004 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Sep 28, 2004 4.219 4.258 4.219 4.258 5,224 -0.01(-0.34%)
Sep 27, 2004 4.273 4.273 4.273 4.273 0 +0.00(+0.00%)
Sep 24, 2004 4.182 4.353 4.182 4.273 26,949 +0.09(+2.17%)
Sep 23, 2004 4.164 4.182 4.164 4.182 20,074 -0.01(-0.17%)
Sep 22, 2004 4.187 4.189 4.186 4.189 1,649 +0.01(+0.17%)
Sep 21, 2004 4.182 4.182 4.182 4.182 13,749 +0.01(+0.22%)
Sep 20, 2004 4.198 4.198 4.173 4.173 824 -0.03(-0.74%)
Sep 17, 2004 4.164 4.204 4.164 4.204 3,024 +0.03(+0.65%)
Sep 16, 2004 4.177 4.184 4.177 4.177 3,574 -0.01(-0.13%)
Sep 15, 2004 4.173 4.182 4.173 4.182 24,749 +0.02(+0.44%)
Sep 14, 2004 4.164 4.164 4.164 4.164 549 -0.00(-0.04%)
Sep 13, 2004 4.178 4.182 4.166 4.166 16,774 -0.01(-0.30%)
Sep 10, 2004 4.162 4.182 4.162 4.178 2,474 +0.01(+0.31%)
Sep 09, 2004 4.162 4.166 4.162 4.166 6,324 -0.01(-0.26%)
Sep 08, 2004 4.180 4.182 4.166 4.177 14,849 -0.00(-0.04%)
Sep 07, 2004 4.178 4.178 4.166 4.178 9,256 +0.01(+0.17%)
Sep 03, 2004 4.160 4.171 4.158 4.171 37,673 +0.03(+0.61%)
Sep 02, 2004 4.149 4.149 4.146 4.146 17,049 -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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.