Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timberland Bancorp (NQ: TSBK )

24.92 +0.07 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2002 3.095 3.113 3.095 3.113 11,549 +0.02(+0.77%)
May 28, 2002 3.109 3.109 3.073 3.089 2,749 -0.02(-0.70%)
May 27, 2002 3.111 3.135 3.111 3.111 4,399 +0.00(+0.00%)
May 24, 2002 3.111 3.135 3.111 3.111 4,399 -0.02(-0.52%)
May 23, 2002 3.127 3.127 3.127 3.127 0 +0.00(+0.00%)
May 22, 2002 3.155 3.173 3.127 3.127 3,024 -0.01(-0.35%)
May 21, 2002 3.138 3.138 3.138 3.138 3,299 +0.00(+0.00%)
May 20, 2002 3.120 3.164 3.120 3.138 7,974 -0.02(-0.75%)
May 17, 2002 3.127 3.164 3.127 3.162 9,074 +0.03(+0.87%)
May 16, 2002 3.080 3.086 3.080 3.135 23,099 +0.05(+1.71%)
May 15, 2002 3.064 3.064 3.046 3.082 9,899 +0.00(+0.00%)
May 14, 2002 3.031 3.082 3.031 3.082 28,873 -0.00(-0.12%)
May 13, 2002 3.021 3.086 3.021 3.086 14,024 +0.08(+2.54%)
May 10, 2002 3.055 3.084 3.009 3.009 136,120 -0.05(-1.49%)
May 09, 2002 3.055 3.055 3.042 3.055 8,799 +0.01(+0.42%)
May 08, 2002 3.054 3.056 3.042 3.042 3,574 +0.01(+0.48%)
May 07, 2002 3.015 3.027 2.927 3.027 12,099 -0.02(-0.60%)
May 06, 2002 3.047 3.047 3.046 3.046 8,524 -0.02(-0.65%)
May 03, 2002 3.088 3.088 3.036 3.066 9,349 -0.02(-0.71%)
May 02, 2002 3.064 3.087 3.064 3.087 3,299 +0.02(+0.77%)
May 01, 2002 3.018 3.091 3.015 3.064 50,873 +0.06(+2.04%)
Apr 30, 2002 3.042 3.046 3.000 3.002 7,974 -0.03(-1.12%)
Apr 29, 2002 2.946 3.046 2.936 3.036 32,173 +0.09(+3.09%)
Apr 26, 2002 2.909 2.973 2.909 2.946 28,598 +0.04(+1.25%)
Apr 25, 2002 2.906 2.909 2.906 2.909 5,224 +0.02(+0.82%)
Apr 24, 2002 2.818 2.886 2.818 2.886 1,649 +0.02(+0.76%)
Apr 23, 2002 2.864 2.864 2.864 2.864 5,774 -0.02(-0.69%)
Apr 22, 2002 2.836 2.886 2.818 2.884 4,124 +0.02(+0.70%)
Apr 19, 2002 2.836 2.882 2.836 2.864 20,624 +0.03(+0.96%)
Apr 18, 2002 2.836 2.836 2.836 2.836 549 -0.04(-1.25%)
Apr 17, 2002 2.872 2.872 2.872 2.872 274 +0.04(+1.26%)
Apr 16, 2002 2.862 2.905 2.818 2.837 9,074 -0.03(-1.00%)
Apr 15, 2002 2.862 2.909 2.862 2.866 7,699 +0.00(+0.13%)
Apr 12, 2002 2.862 2.862 2.802 2.862 7,149 +0.04(+1.55%)
Apr 11, 2002 2.882 2.889 2.818 2.818 31,073 -0.06(-2.21%)
Apr 10, 2002 2.862 2.882 2.862 2.882 38,773 +0.09(+3.26%)
Apr 09, 2002 2.860 2.864 2.773 2.791 8,799 -0.06(-2.23%)
Apr 08, 2002 2.800 2.855 2.766 2.855 9,899 +0.05(+1.95%)
Apr 05, 2002 2.833 2.833 2.800 2.800 1,649 +0.02(+0.72%)
Apr 04, 2002 2.780 2.780 2.780 2.780 274 +0.03(+0.92%)
Apr 03, 2002 2.755 2.764 2.755 2.755 6,874 +0.03(+1.27%)
Apr 02, 2002 2.835 2.836 2.647 2.720 17,599 -0.07(-2.56%)
Apr 01, 2002 2.800 2.800 2.791 2.791 3,849 -0.01(-0.31%)
Mar 29, 2002 2.822 2.836 2.800 2.800 33,273 +0.00(+0.00%)
Mar 28, 2002 2.822 2.836 2.800 2.800 33,273 -0.02(-0.84%)
Mar 27, 2002 2.864 2.864 2.818 2.824 9,624 -0.03(-1.02%)
Mar 26, 2002 2.820 2.853 2.820 2.853 12,374 -0.00(-0.06%)
Mar 25, 2002 2.855 2.855 2.855 2.855 274 +0.02(+0.64%)
Mar 22, 2002 2.836 2.838 2.836 2.836 3,574 -0.01(-0.32%)
Mar 21, 2002 2.827 2.846 2.827 2.846 9,074 +0.03(+0.97%)
Mar 20, 2002 2.871 2.871 2.818 2.818 19,249 +0.00(+0.00%)
Mar 19, 2002 2.800 2.818 2.800 2.818 9,624 +0.02(+0.63%)
Mar 18, 2002 2.836 2.836 2.801 2.801 2,199 -0.07(-2.49%)
Mar 15, 2002 2.846 2.872 2.846 2.872 42,348 +0.02(+0.87%)
Mar 14, 2002 2.847 2.847 2.847 2.847 274 -0.02(-0.57%)
Mar 13, 2002 2.864 2.864 2.864 2.864 0 +0.00(+0.00%)
Mar 12, 2002 2.801 2.864 2.801 2.864 13,474 +0.06(+2.27%)
Mar 11, 2002 2.800 2.800 2.800 2.800 549 -0.06(-2.22%)
Mar 08, 2002 2.844 2.864 2.844 2.864 4,399 +0.06(+2.27%)
Mar 07, 2002 2.871 2.871 2.800 2.800 6,874 -0.02(-0.65%)
Mar 06, 2002 2.800 2.855 2.800 2.818 15,949 -0.03(-0.96%)
Mar 05, 2002 2.800 2.846 2.800 2.846 3,299 -0.02(-0.64%)
Mar 04, 2002 2.836 2.864 2.836 2.864 824 +0.06(+2.27%)
Mar 01, 2002 2.827 2.827 2.800 2.800 824 -0.04(-1.28%)
Feb 28, 2002 2.822 2.842 2.822 2.836 38,498 +0.03(+1.10%)
Feb 27, 2002 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Feb 26, 2002 2.813 2.813 2.806 2.806 5,774 -0.02(-0.57%)
Feb 25, 2002 2.822 2.822 2.822 2.822 3,299 -0.01(-0.32%)
Feb 22, 2002 2.822 2.831 2.822 2.831 9,624 +0.03(+0.91%)
Feb 21, 2002 2.836 2.836 2.800 2.806 24,474 -0.04(-1.41%)
Feb 20, 2002 2.846 2.846 2.846 2.846 0 +0.00(+0.00%)
Feb 19, 2002 2.800 2.846 2.800 2.846 5,774 +0.05(+1.62%)
Feb 18, 2002 2.800 2.800 2.800 2.800 824 +0.00(+0.00%)
Feb 15, 2002 2.800 2.800 2.800 2.800 824 +0.00(+0.00%)
Feb 14, 2002 2.809 2.818 2.800 2.800 107,796 +0.00(+0.00%)
Feb 13, 2002 2.803 2.818 2.800 2.800 73,147 -0.04(-1.28%)
Feb 12, 2002 2.818 2.836 2.818 2.836 10,174 +0.02(+0.65%)
Feb 11, 2002 2.807 2.818 2.791 2.818 123,470 +0.01(+0.39%)
Feb 08, 2002 2.806 2.846 2.806 2.807 1,924 -0.01(-0.39%)
Feb 07, 2002 2.809 2.864 2.806 2.818 66,822 -0.00(-0.06%)
Feb 06, 2002 2.802 2.820 2.802 2.820 4,949 +0.02(+0.64%)
Feb 05, 2002 2.802 2.802 2.802 2.802 549 +0.00(+0.14%)
Feb 04, 2002 2.820 2.820 2.798 2.798 4,124 +0.00(+0.00%)
Feb 01, 2002 2.836 2.836 2.798 2.798 7,974 -0.04(-1.35%)
Jan 31, 2002 2.871 2.871 2.836 2.836 4,399 -0.03(-1.20%)
Jan 30, 2002 2.836 2.871 2.818 2.871 22,274 +0.07(+2.60%)
Jan 29, 2002 2.827 2.835 2.798 2.798 41,248 +0.00(+0.00%)
Jan 28, 2002 2.802 2.827 2.798 2.798 28,598 -0.00(-0.13%)
Jan 25, 2002 2.818 2.818 2.802 2.802 6,599 -0.02(-0.58%)
Jan 24, 2002 2.800 2.818 2.800 2.818 3,299 +0.01(+0.32%)
Jan 23, 2002 2.818 2.818 2.791 2.809 29,148 -0.01(-0.32%)
Jan 22, 2002 2.780 2.818 2.780 2.818 11,549 +0.03(+0.98%)
Jan 21, 2002 2.800 2.800 2.778 2.791 64,897 +0.00(+0.00%)
Jan 18, 2002 2.800 2.800 2.778 2.791 64,897 -0.01(-0.32%)
Jan 17, 2002 2.778 2.818 2.778 2.800 91,296 +0.02(+0.79%)
Jan 16, 2002 2.791 2.791 2.778 2.778 18,149 +0.01(+0.33%)
Jan 15, 2002 2.773 2.813 2.767 2.769 29,423 -0.00(-0.13%)
Jan 14, 2002 2.764 2.773 2.764 2.773 1,649 +0.01(+0.46%)
Jan 11, 2002 2.773 2.773 2.760 2.760 2,749 +0.00(+0.00%)
Jan 10, 2002 2.760 2.769 2.760 2.760 7,699 -0.06(-2.06%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.