Timberland Bancorp (NQ: TSBK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	3.580	3.719	3.719	3.719	10,285	+0.11(+3.03%)
Aug 30, 2011	3.646	3.646	3.610	3.610	274	-0.01(-0.20%)
Aug 26, 2011	3.537	3.617	3.617	3.617	2,194	+0.12(+3.33%)
Aug 25, 2011	3.617	3.617	3.478	3.500	9,969	-0.15(-4.00%)
Aug 24, 2011	3.551	3.646	3.449	3.646	5,073	+0.04(+1.21%)
Aug 23, 2011	3.631	3.639	3.544	3.602	3,618	+0.02(+0.61%)
Aug 22, 2011	3.595	3.631	3.464	3.580	6,247	+0.01(+0.21%)
Aug 19, 2011	3.500	3.639	3.500	3.573	9,783	-0.04(-1.01%)
Aug 18, 2011	3.661	3.704	3.610	3.610	2,879	-0.12(-3.13%)
Aug 17, 2011	3.763	3.836	3.719	3.726	3,784	-0.07(-1.81%)
Aug 16, 2011	3.909	3.960	3.668	3.795	33,499	-0.14(-3.63%)
Aug 15, 2011	3.872	3.952	3.755	3.938	3,033	+0.07(+1.89%)
Aug 12, 2011	3.646	3.865	3.610	3.865	8,248	+0.22(+6.00%)
Aug 11, 2011	3.646	3.646	3.646	3.646	13,713	+0.01(+0.40%)
Aug 10, 2011	3.537	3.631	3.537	3.631	3,776	-0.01(-0.40%)
Aug 09, 2011	3.500	3.734	3.281	3.646	26,137	+0.00(+0.00%)
Aug 08, 2011	3.646	3.653	3.515	3.646	21,421	-0.07(-1.96%)
Aug 05, 2011	3.741	3.945	3.646	3.719	11,265	-0.10(-2.67%)
Aug 04, 2011	3.828	3.828	3.683	3.821	10,828	-0.18(-4.38%)
Aug 03, 2011	3.872	3.996	3.872	3.996	548	+0.04(+1.11%)
Aug 02, 2011	3.894	4.003	3.843	3.952	2,331	+0.06(+1.50%)
Aug 01, 2011	4.076	4.076	3.894	3.894	4,662	-0.15(-3.61%)
Jul 29, 2011	4.135	4.167	3.938	4.040	27,945	-0.14(-3.32%)
Jul 28, 2011	4.149	4.178	4.084	4.178	18,650	+0.00(+0.00%)
Jul 27, 2011	4.062	4.310	4.062	4.178	79,426	-0.05(-1.21%)
Jul 26, 2011	4.142	4.361	4.120	4.229	48,068	+0.03(+0.70%)
Jul 25, 2011	4.237	4.361	4.120	4.200	71,697	-0.11(-2.54%)
Jul 22, 2011	4.266	4.361	4.251	4.310	15,988	+0.03(+0.68%)
Jul 21, 2011	4.280	4.346	4.251	4.280	13,676	+0.01(+0.17%)
Jul 20, 2011	4.259	4.302	4.200	4.273	3,097	+0.08(+1.91%)
Jul 19, 2011	4.244	4.277	4.193	4.193	3,003	-0.01(-0.17%)
Jul 18, 2011	4.259	4.346	4.200	4.200	1,849	-0.09(-2.21%)
Jul 15, 2011	4.288	4.324	4.215	4.295	4,807	+0.13(+3.15%)
Jul 14, 2011	4.259	4.353	4.157	4.164	7,885	-0.10(-2.39%)
Jul 13, 2011	4.149	4.266	4.149	4.266	1,788	+0.10(+2.45%)
Jul 12, 2011	4.186	4.251	4.127	4.164	24,512	-0.04(-0.87%)
Jul 11, 2011	4.164	4.259	4.164	4.200	8,384	-0.13(-3.03%)
Jul 08, 2011	4.375	4.375	4.317	4.332	2,173	-0.12(-2.78%)
Jul 07, 2011	4.463	4.532	4.412	4.455	23,406	-0.07(-1.45%)
Jul 06, 2011	4.521	4.521	4.390	4.521	5,896	-0.04(-0.80%)
Jul 05, 2011	4.587	4.587	4.368	4.558	45,885	+0.18(+4.17%)
Jul 01, 2011	4.368	4.558	4.273	4.375	28,194	+0.07(+1.52%)
Jun 30, 2011	4.076	4.375	4.076	4.310	21,783	+0.22(+5.35%)
Jun 29, 2011	3.777	4.193	3.777	4.091	18,572	+0.32(+8.53%)
Jun 28, 2011	3.792	3.945	3.646	3.769	38,788	-0.02(-0.60%)
Jun 27, 2011	3.646	3.923	3.646	3.792	5,348	+0.15(+4.00%)
Jun 24, 2011	3.566	4.018	3.566	3.646	16,606	+0.04(+1.01%)
Jun 23, 2011	3.595	3.646	3.580	3.610	18,798	+0.03(+0.81%)
Jun 22, 2011	3.522	3.624	3.515	3.580	12,495	-0.03(-0.81%)
Jun 21, 2011	3.551	3.624	3.515	3.610	1,648	+0.09(+2.70%)
Jun 20, 2011	3.515	3.515	3.515	3.515	164	-0.05(-1.43%)
Jun 17, 2011	3.617	3.629	3.537	3.566	2,594	+0.09(+2.73%)
Jun 16, 2011	3.478	3.478	3.471	3.471	548	+0.01(+0.21%)
Jun 15, 2011	3.646	3.646	3.420	3.464	21,442	-0.18(-5.00%)
Jun 14, 2011	3.806	3.806	3.646	3.646	7,671	-0.16(-4.21%)
Jun 13, 2011	3.879	3.894	3.347	3.806	17,576	-0.10(-2.61%)
Jun 10, 2011	3.828	4.018	3.828	3.909	5,084	+0.01(+0.19%)
Jun 09, 2011	3.982	4.033	3.901	3.901	936	-0.03(-0.74%)
Jun 08, 2011	4.011	4.047	3.631	3.930	34,103	-0.11(-2.71%)
Jun 07, 2011	4.003	4.164	4.003	4.040	4,832	+0.14(+3.55%)
Jun 06, 2011	4.011	4.076	3.901	3.901	4,349	-0.18(-4.46%)

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.