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

Territorial Bancorp (NQ: TBNK )

8.030 +0.120 (+1.52%)
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 31, 2024 8.000 8.180 7.990 8.030 9,077 +0.12(+1.52%)
May 30, 2024 7.870 7.970 7.850 7.910 2,895 +0.07(+0.89%)
May 29, 2024 7.750 7.840 7.660 7.840 2,844 -0.16(-2.00%)
May 28, 2024 8.030 8.080 7.880 8.000 6,620 -0.10(-1.23%)
May 24, 2024 8.100 8.150 7.850 8.100 66,823 -0.01(-0.12%)
May 23, 2024 8.280 8.400 8.080 8.110 10,067 -0.29(-3.45%)
May 22, 2024 8.370 8.400 8.320 8.400 6,963 -0.01(-0.12%)
May 21, 2024 8.480 8.490 8.410 8.410 9,925 -0.02(-0.24%)
May 20, 2024 8.480 8.510 8.340 8.430 27,005 -0.05(-0.59%)
May 17, 2024 8.490 8.589 8.470 8.480 35,580 +0.01(+0.12%)
May 16, 2024 8.380 8.510 8.380 8.470 8,100 +0.02(+0.24%)
May 15, 2024 8.430 8.589 8.370 8.450 20,337 +0.05(+0.59%)
May 14, 2024 8.430 8.500 8.240 8.400 19,745 +0.02(+0.24%)
May 13, 2024 8.490 8.529 8.380 8.380 16,635 -0.11(-1.29%)
May 10, 2024 8.410 8.529 8.390 8.490 13,952 +0.06(+0.71%)
May 09, 2024 8.190 8.430 8.130 8.430 25,138 +0.23(+2.80%)
May 08, 2024 7.980 8.230 7.980 8.200 57,485 +0.11(+1.36%)
May 07, 2024 8.260 8.260 7.970 8.090 39,273 -0.10(-1.22%)
May 06, 2024 8.070 8.355 8.070 8.190 20,414 +0.11(+1.36%)
May 03, 2024 7.920 8.220 7.910 8.080 31,703 +0.17(+2.15%)
May 02, 2024 7.631 7.910 7.631 7.910 27,684 +0.27(+3.53%)
May 01, 2024 7.471 7.880 7.471 7.641 34,656 +0.12(+1.59%)
Apr 30, 2024 7.301 7.611 7.241 7.521 531,109 +0.24(+3.29%)
Apr 29, 2024 7.880 7.970 7.221 7.281 686,841 +0.22(+3.11%)
Apr 26, 2024 7.141 7.181 6.991 7.061 9,702 -0.07(-0.98%)
Apr 25, 2024 7.481 7.481 7.091 7.131 7,654 -0.13(-1.79%)
Apr 24, 2024 7.391 7.391 7.191 7.261 5,344 +0.00(+0.00%)
Apr 23, 2024 7.111 7.897 7.111 7.261 11,778 -0.04(-0.55%)
Apr 22, 2024 7.121 7.631 7.121 7.301 16,987 +0.11(+1.53%)
Apr 19, 2024 7.021 7.191 7.021 7.191 3,457 +0.17(+2.42%)
Apr 18, 2024 6.971 7.141 6.971 7.021 1,906 +0.03(+0.43%)
Apr 17, 2024 6.941 7.021 6.931 6.991 5,435 +0.08(+1.16%)
Apr 16, 2024 7.091 7.251 6.911 6.911 8,677 -0.17(-2.40%)
Apr 15, 2024 7.191 7.261 7.061 7.081 9,091 -0.09(-1.25%)
Apr 12, 2024 7.341 7.401 7.051 7.171 13,250 -0.19(-2.58%)
Apr 11, 2024 7.118 7.651 7.118 7.361 2,514 +0.15(+2.08%)
Apr 10, 2024 7.511 7.521 7.141 7.211 19,273 -0.43(-5.62%)
Apr 09, 2024 7.746 7.790 7.546 7.641 6,155 -0.03(-0.39%)
Apr 08, 2024 7.720 7.880 7.671 7.671 2,705 -0.09(-1.16%)
Apr 05, 2024 7.720 7.930 7.641 7.760 9,830 -0.08(-1.02%)
Apr 04, 2024 7.940 7.940 7.700 7.840 5,248 +0.02(+0.26%)
Apr 03, 2024 7.810 8.000 7.810 7.820 6,347 +0.04(+0.51%)
Apr 02, 2024 7.840 7.870 7.700 7.780 11,333 -0.10(-1.27%)
Apr 01, 2024 8.040 8.100 7.745 7.880 8,052 -0.17(-2.11%)
Mar 28, 2024 8.060 8.080 7.850 8.050 10,738 -0.02(-0.25%)
Mar 27, 2024 8.579 8.579 8.040 8.070 5,975 -0.07(-0.86%)
Mar 26, 2024 8.120 8.360 8.055 8.140 3,034 -0.06(-0.73%)
Mar 25, 2024 8.480 8.869 8.120 8.200 11,158 -0.27(-3.18%)
Mar 22, 2024 8.410 8.579 8.250 8.470 1,756 +0.03(+0.36%)
Mar 21, 2024 8.400 8.639 8.400 8.440 10,110 +0.04(+0.48%)
Mar 20, 2024 8.050 8.400 8.030 8.400 9,664 +0.35(+4.34%)
Mar 19, 2024 8.050 8.070 8.050 8.050 4,681 +0.00(+0.00%)
Mar 18, 2024 8.340 8.370 8.050 8.050 12,506 -0.16(-1.95%)
Mar 15, 2024 8.564 8.564 8.210 8.210 12,972 +0.02(+0.24%)
Mar 14, 2024 8.250 8.250 8.160 8.190 2,496 -0.06(-0.73%)
Mar 13, 2024 8.200 8.569 8.200 8.250 3,656 +0.01(+0.12%)
Mar 12, 2024 8.410 8.500 8.150 8.240 14,975 -0.16(-1.90%)
Mar 11, 2024 8.539 8.539 8.400 8.400 4,911 -0.17(-1.98%)
Mar 08, 2024 8.636 8.647 8.490 8.569 6,922 +0.02(+0.23%)
Mar 07, 2024 8.500 8.689 8.490 8.549 7,377 +0.04(+0.47%)
Mar 06, 2024 8.469 8.689 8.435 8.510 9,745 +0.08(+0.95%)
Mar 05, 2024 8.589 8.769 8.400 8.430 13,096 -0.16(-1.86%)
Mar 04, 2024 8.989 8.989 8.589 8.589 17,661 -0.39(-4.34%)
Mar 01, 2024 9.019 9.109 8.829 8.979 15,036 -0.07(-0.77%)
Feb 29, 2024 9.189 9.189 9.009 9.049 3,393 +0.05(+0.55%)
Feb 28, 2024 9.139 9.152 8.989 8.999 4,582 -0.17(-1.85%)
Feb 27, 2024 9.099 9.219 9.049 9.169 6,625 +0.00(+0.00%)
Feb 26, 2024 9.257 9.257 9.089 9.169 3,382 -0.10(-1.08%)
Feb 23, 2024 8.939 9.448 8.907 9.269 13,606 +0.23(+2.54%)
Feb 22, 2024 9.319 9.319 8.799 9.039 11,114 -0.02(-0.22%)
Feb 21, 2024 9.299 9.299 9.049 9.059 10,528 -0.18(-1.95%)
Feb 20, 2024 9.169 9.398 9.159 9.239 4,529 +0.06(+0.65%)
Feb 16, 2024 9.169 9.179 9.099 9.179 1,599 -0.06(-0.65%)
Feb 15, 2024 9.139 9.358 9.019 9.239 5,299 +0.26(+2.95%)
Feb 14, 2024 9.119 9.299 8.929 8.974 17,412 -0.03(-0.39%)
Feb 13, 2024 9.388 9.388 9.009 9.009 14,995 -0.54(-5.65%)
Feb 12, 2024 9.388 9.838 9.388 9.548 16,943 +0.25(+2.69%)
Feb 09, 2024 9.229 9.588 9.229 9.299 9,431 +0.00(+0.00%)
Feb 08, 2024 9.109 9.590 9.109 9.299 14,790 +0.21(+2.31%)
Feb 07, 2024 9.427 9.427 9.089 9.089 14,127 -0.40(-4.19%)
Feb 06, 2024 9.625 9.725 9.287 9.486 7,563 -0.12(-1.24%)
Feb 05, 2024 9.834 9.953 9.476 9.605 13,813 -0.41(-4.07%)
Feb 02, 2024 10.12 10.21 9.794 10.01 26,694 -0.30(-2.89%)
Feb 01, 2024 10.67 10.92 10.13 10.31 29,668 -0.36(-3.35%)
Jan 31, 2024 11.25 11.35 10.48 10.67 17,890 -0.69(-6.04%)
Jan 30, 2024 11.42 11.52 11.21 11.35 11,285 -0.05(-0.44%)
Jan 29, 2024 11.13 11.48 11.07 11.40 24,972 +0.40(+3.61%)
Jan 26, 2024 11.27 11.27 10.73 11.01 8,111 +0.04(+0.36%)
Jan 25, 2024 11.13 11.27 10.91 10.97 28,607 -0.30(-2.64%)
Jan 24, 2024 11.47 11.47 11.24 11.26 12,845 +0.02(+0.18%)
Jan 23, 2024 11.18 11.38 10.93 11.24 25,997 +0.00(+0.00%)
Jan 22, 2024 11.21 11.37 11.09 11.24 27,798 +0.09(+0.80%)
Jan 19, 2024 10.96 11.19 10.96 11.15 37,693 +0.15(+1.35%)
Jan 18, 2024 11.01 11.12 10.93 11.01 22,344 +0.00(+0.00%)
Jan 17, 2024 10.93 11.17 10.93 11.01 12,876 -0.16(-1.42%)
Jan 16, 2024 10.91 11.24 10.91 11.16 33,541 +0.26(+2.37%)
Jan 12, 2024 10.98 11.14 10.66 10.91 22,666 +0.06(+0.55%)
Jan 11, 2024 10.76 10.90 10.73 10.85 32,186 -0.06(-0.55%)
Jan 10, 2024 10.96 10.96 10.83 10.91 7,991 -0.02(-0.18%)
Jan 09, 2024 10.88 11.00 10.73 10.93 32,369 +0.00(+0.00%)
Jan 08, 2024 10.93 10.96 10.78 10.93 13,279 +0.00(+0.00%)
Jan 05, 2024 10.95 11.19 10.84 10.93 9,464 -0.02(-0.18%)
Jan 04, 2024 11.17 11.19 10.94 10.95 9,554 -0.09(-0.81%)
Jan 03, 2024 11.19 11.26 10.98 11.04 24,737 -0.20(-1.77%)
Jan 02, 2024 11.00 11.56 10.98 11.23 47,992 +0.16(+1.43%)
Dec 29, 2023 11.12 11.24 11.03 11.08 9,382 +0.05(+0.45%)
Dec 28, 2023 10.93 11.20 10.93 11.03 12,876 +0.04(+0.36%)
Dec 27, 2023 10.99 11.18 10.98 10.99 31,087 +0.01(+0.09%)
Dec 26, 2023 10.93 11.21 10.88 10.98 30,640 +0.23(+2.13%)
Dec 22, 2023 10.83 11.30 10.34 10.75 90,651 +0.00(+0.00%)
Dec 21, 2023 10.81 10.84 10.42 10.75 19,359 -0.04(-0.37%)
Dec 20, 2023 10.59 10.87 10.22 10.79 79,043 +0.11(+1.02%)
Dec 19, 2023 10.65 10.97 10.59 10.68 50,658 +0.03(+0.28%)
Dec 18, 2023 11.03 11.03 10.59 10.65 63,585 -0.26(-2.37%)
Dec 15, 2023 10.41 10.91 10.06 10.91 40,676 +0.38(+3.59%)
Dec 14, 2023 9.764 10.87 9.744 10.53 60,831 +0.99(+10.42%)
Dec 13, 2023 9.138 9.784 8.999 9.536 65,618 +0.47(+5.15%)
Dec 12, 2023 9.218 9.330 9.062 9.069 19,048 -0.09(-0.98%)
Dec 11, 2023 9.427 9.427 9.059 9.158 31,045 -0.35(-3.66%)
Dec 08, 2023 8.682 9.637 8.682 9.506 27,083 +0.70(+7.89%)
Dec 07, 2023 8.523 8.811 8.463 8.811 112,941 +0.26(+3.02%)
Dec 06, 2023 8.254 8.816 8.254 8.552 32,600 +0.37(+4.49%)
Dec 05, 2023 8.145 8.274 8.145 8.185 14,693 +0.04(+0.49%)
Dec 04, 2023 8.187 8.187 8.110 8.145 6,470 +0.01(+0.12%)
Dec 01, 2023 7.857 8.205 7.857 8.135 21,807 +0.20(+2.50%)
Nov 30, 2023 8.165 8.165 7.852 7.937 15,249 -0.07(-0.87%)
Nov 29, 2023 7.351 8.076 7.351 8.006 33,725 +0.71(+9.66%)
Nov 28, 2023 7.202 7.301 7.122 7.301 16,126 +0.09(+1.24%)
Nov 27, 2023 7.380 7.480 7.211 7.211 14,735 -0.17(-2.29%)
Nov 24, 2023 7.351 7.491 7.331 7.380 3,657 +0.10(+1.36%)
Nov 22, 2023 7.072 7.321 6.993 7.281 23,770 +0.18(+2.52%)
Nov 21, 2023 7.192 7.206 7.053 7.102 29,703 -0.01(-0.14%)
Nov 20, 2023 7.023 7.112 6.953 7.112 22,490 +0.02(+0.28%)
Nov 17, 2023 7.013 7.122 7.013 7.092 70,190 +0.03(+0.42%)
Nov 16, 2023 7.271 7.341 7.013 7.062 16,119 -0.20(-2.74%)
Nov 15, 2023 7.351 7.500 7.023 7.261 38,665 -0.11(-1.48%)
Nov 14, 2023 6.993 7.539 6.913 7.370 40,361 +0.51(+7.38%)
Nov 13, 2023 7.082 7.152 6.854 6.864 9,596 -0.18(-2.54%)
Nov 10, 2023 7.033 7.047 6.953 7.043 5,491 +0.00(+0.00%)
Nov 09, 2023 7.559 7.559 6.963 7.043 34,106 -0.52(-6.83%)
Nov 08, 2023 7.797 8.304 7.420 7.559 24,142 -0.14(-1.81%)
Nov 07, 2023 7.896 8.290 7.698 7.698 40,703 -0.16(-2.01%)
Nov 06, 2023 8.142 8.142 7.826 7.856 15,472 -0.23(-2.81%)
Nov 03, 2023 7.402 8.389 7.402 8.083 43,422 +0.61(+8.19%)
Nov 02, 2023 7.491 7.521 7.274 7.471 24,424 +0.33(+4.56%)
Nov 01, 2023 7.599 7.629 7.126 7.145 17,111 -0.47(-6.22%)
Oct 31, 2023 7.185 7.619 6.928 7.619 54,483 +0.45(+6.34%)
Oct 30, 2023 7.007 7.284 6.761 7.165 126,301 +0.07(+0.97%)
Oct 27, 2023 7.382 7.422 6.960 7.096 28,755 -0.48(-6.38%)
Oct 26, 2023 7.402 7.678 7.215 7.580 15,138 +0.07(+0.92%)
Oct 25, 2023 7.580 7.599 7.210 7.511 32,943 -0.11(-1.42%)
Oct 24, 2023 7.767 7.769 7.550 7.619 29,975 -0.14(-1.78%)
Oct 23, 2023 7.905 7.945 7.738 7.757 20,972 -0.21(-2.60%)
Oct 20, 2023 8.113 8.113 7.965 7.965 7,879 -0.19(-2.30%)
Oct 19, 2023 8.290 8.315 8.073 8.152 9,090 -0.14(-1.67%)
Oct 18, 2023 8.340 8.389 8.285 8.290 5,368 -0.01(-0.12%)
Oct 17, 2023 8.389 8.389 8.251 8.300 17,136 -0.03(-0.36%)
Oct 16, 2023 8.350 8.399 8.240 8.330 26,370 +0.12(+1.44%)
Oct 13, 2023 8.261 8.359 8.211 8.211 9,120 -0.07(-0.83%)
Oct 12, 2023 8.468 8.468 8.192 8.280 8,215 -0.12(-1.41%)
Oct 11, 2023 8.517 8.567 8.350 8.399 14,158 +0.09(+1.07%)
Oct 10, 2023 8.517 8.636 8.290 8.310 46,550 -0.19(-2.21%)
Oct 09, 2023 8.537 8.603 8.389 8.498 42,911 +0.07(+0.82%)
Oct 06, 2023 8.379 8.636 8.379 8.428 16,671 -0.12(-1.39%)
Oct 05, 2023 8.448 8.567 8.419 8.547 12,519 +0.11(+1.29%)
Oct 04, 2023 8.478 8.567 8.409 8.438 30,161 -0.15(-1.72%)
Oct 03, 2023 8.646 8.748 8.550 8.586 24,358 -0.23(-2.58%)
Oct 02, 2023 9.198 9.228 8.784 8.813 33,748 -0.16(-1.76%)
Sep 29, 2023 8.981 9.001 8.912 8.971 6,620 -0.01(-0.11%)
Sep 28, 2023 8.932 9.080 8.902 8.981 8,722 +0.05(+0.55%)
Sep 27, 2023 8.991 9.075 8.882 8.932 15,957 -0.13(-1.42%)
Sep 26, 2023 9.277 9.277 9.031 9.060 9,056 -0.09(-0.97%)
Sep 25, 2023 9.218 9.287 9.100 9.149 7,127 -0.19(-2.01%)
Sep 22, 2023 9.376 9.376 9.203 9.336 7,661 -0.01(-0.11%)
Sep 21, 2023 9.415 9.563 9.277 9.346 5,613 -0.06(-0.63%)
Sep 20, 2023 9.356 9.445 9.267 9.406 11,658 +0.14(+1.49%)
Sep 19, 2023 9.208 9.282 8.971 9.267 70,023 +0.07(+0.75%)
Sep 18, 2023 9.386 9.623 8.981 9.198 35,753 -0.18(-1.89%)
Sep 15, 2023 10.08 10.08 9.376 9.376 220,780 -0.55(-5.52%)
Sep 14, 2023 9.800 10.01 9.800 9.924 14,150 +0.12(+1.26%)
Sep 13, 2023 9.830 9.939 9.781 9.800 28,799 +0.02(+0.20%)
Sep 12, 2023 9.790 10.05 9.741 9.781 21,886 -0.06(-0.60%)
Sep 11, 2023 10.05 10.39 9.761 9.840 29,742 -0.14(-1.38%)
Sep 08, 2023 9.840 10.18 9.721 9.978 63,600 +0.26(+2.64%)
Sep 07, 2023 9.810 9.860 9.652 9.721 119,813 +0.07(+0.72%)
Sep 06, 2023 9.899 10.12 9.623 9.652 28,047 -0.22(-2.20%)
Sep 05, 2023 10.34 10.36 9.869 9.869 40,481 -0.34(-3.29%)
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.