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 )

25.90 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 4.055 4.089 4.037 4.089 29,698 +0.04(+1.08%)
May 27, 2004 4.126 4.126 4.046 4.046 2,749 -0.02(-0.45%)
May 26, 2004 4.107 4.173 4.064 4.064 11,824 -0.04(-1.06%)
May 25, 2004 4.046 4.107 4.046 4.107 15,949 -0.02(-0.44%)
May 24, 2004 4.117 4.126 4.057 4.126 23,649 +0.07(+1.84%)
May 21, 2004 4.051 4.051 4.051 4.051 1,649 -0.01(-0.36%)
May 20, 2004 4.071 4.097 4.029 4.066 17,874 -0.02(-0.58%)
May 19, 2004 3.966 4.089 3.966 4.089 2,749 +0.11(+2.69%)
May 18, 2004 4.033 4.033 3.946 3.982 4,949 +0.05(+1.39%)
May 17, 2004 4.117 4.117 3.827 3.927 25,024 -0.04(-0.92%)
May 14, 2004 3.965 4.000 3.960 3.964 7,424 -0.01(-0.14%)
May 13, 2004 3.889 3.982 3.889 3.969 30,523 +0.09(+2.44%)
May 12, 2004 3.931 3.931 3.846 3.875 25,299 -0.06(-1.42%)
May 11, 2004 3.931 3.975 3.818 3.931 19,249 +0.01(+0.23%)
May 10, 2004 3.995 3.998 3.838 3.922 15,399 -0.10(-2.53%)
May 07, 2004 4.000 4.029 4.000 4.024 4,674 -0.02(-0.40%)
May 06, 2004 3.995 4.040 3.993 4.040 6,049 +0.02(+0.54%)
May 05, 2004 4.173 4.173 4.018 4.018 6,324 -0.04(-0.94%)
May 04, 2004 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
May 03, 2004 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Apr 30, 2004 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Apr 29, 2004 4.084 4.086 4.002 4.057 8,524 -0.13(-3.00%)
Apr 28, 2004 4.091 4.182 4.000 4.182 60,772 -0.02(-0.56%)
Apr 27, 2004 4.107 4.227 4.095 4.206 10,449 +0.08(+1.85%)
Apr 26, 2004 4.080 4.129 4.077 4.129 5,499 +0.15(+3.65%)
Apr 23, 2004 3.984 4.080 3.982 3.984 8,799 -0.01(-0.23%)
Apr 22, 2004 3.982 4.000 3.982 3.993 4,674 +0.01(+0.23%)
Apr 21, 2004 3.998 3.998 3.982 3.984 3,299 -0.00(-0.05%)
Apr 20, 2004 3.946 3.986 3.946 3.986 1,099 +0.07(+1.67%)
Apr 19, 2004 3.997 3.997 3.920 3.920 1,374 -0.03(-0.78%)
Apr 16, 2004 3.946 3.960 3.926 3.951 9,349 -0.03(-0.69%)
Apr 15, 2004 3.831 4.018 3.831 3.978 15,949 +0.14(+3.55%)
Apr 14, 2004 4.142 4.142 3.842 3.842 18,974 -0.31(-7.49%)
Apr 13, 2004 4.200 4.200 4.149 4.153 13,199 -0.10(-2.31%)
Apr 12, 2004 4.211 4.251 4.211 4.251 2,749 +0.05(+1.21%)
Apr 08, 2004 4.206 4.249 4.200 4.200 7,424 +0.00(+0.00%)
Apr 07, 2004 4.255 4.273 4.200 4.200 4,124 -0.02(-0.39%)
Apr 06, 2004 4.235 4.235 4.211 4.217 5,774 +0.01(+0.30%)
Apr 05, 2004 4.200 4.217 4.200 4.204 4,949 +0.00(+0.09%)
Apr 02, 2004 4.186 4.206 4.182 4.200 3,024 +0.01(+0.30%)
Apr 01, 2004 4.229 4.229 4.187 4.187 4,124 -0.01(-0.22%)
Mar 31, 2004 4.184 4.233 4.184 4.197 3,849 -0.01(-0.35%)
Mar 30, 2004 4.193 4.211 4.184 4.211 15,124 +0.02(+0.52%)
Mar 29, 2004 4.184 4.209 4.184 4.189 824 +0.01(+0.13%)
Mar 26, 2004 4.187 4.191 4.182 4.184 8,524 +0.00(+0.00%)
Mar 25, 2004 4.182 4.186 4.178 4.184 2,199 +0.00(+0.04%)
Mar 24, 2004 4.184 4.184 4.157 4.182 53,073 +0.01(+0.22%)
Mar 23, 2004 4.160 4.175 4.160 4.173 5,224 +0.01(+0.35%)
Mar 22, 2004 4.182 4.182 4.155 4.158 17,324 -0.04(-0.95%)
Mar 19, 2004 4.198 4.198 4.198 4.198 0 +0.00(+0.00%)
Mar 18, 2004 4.164 4.198 4.146 4.198 5,224 +0.00(+0.00%)
Mar 17, 2004 4.164 4.209 4.164 4.198 24,474 -0.01(-0.26%)
Mar 16, 2004 4.237 4.237 4.209 4.209 6,049 -0.05(-1.28%)
Mar 15, 2004 4.187 4.264 4.186 4.264 2,474 +0.06(+1.52%)
Mar 12, 2004 4.153 4.237 4.153 4.200 12,649 +0.01(+0.30%)
Mar 11, 2004 4.167 4.189 4.146 4.187 22,549 +0.00(+0.00%)
Mar 10, 2004 4.191 4.191 4.146 4.187 13,749 +0.02(+0.52%)
Mar 09, 2004 4.144 4.171 4.144 4.166 8,799 +0.00(+0.04%)
Mar 08, 2004 4.147 4.177 4.146 4.164 12,924 -0.03(-0.61%)
Mar 05, 2004 4.173 4.191 4.164 4.189 11,549 +0.04(+0.92%)
Mar 04, 2004 4.167 4.197 4.147 4.151 430,634 -0.02(-0.52%)
Mar 03, 2004 4.178 4.178 4.158 4.173 9,624 +0.00(+0.04%)
Mar 02, 2004 4.175 4.178 4.158 4.171 6,599 -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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.