Timberland Bancorp (NQ: TSBK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	2.800	2.946	2.792	2.945	2,194	+0.15(+5.48%)
Sep 29, 2010	2.792	2.792	2.792	2.792	342	-0.07(-2.30%)
Sep 28, 2010	2.785	2.865	2.785	2.858	880	+0.06(+2.32%)
Sep 27, 2010	2.785	2.793	2.785	2.793	411	+0.01(+0.29%)
Sep 24, 2010	2.792	2.792	2.785	2.785	1,097	+0.00(+0.00%)
Sep 23, 2010	2.785	2.785	2.785	2.785	274	-0.01(-0.26%)
Sep 21, 2010	2.778	2.792	2.792	2.792	1,234	-0.02(-0.78%)
Sep 20, 2010	2.822	2.938	2.771	2.814	4,705	+0.04(+1.31%)
Sep 17, 2010	2.807	2.807	2.771	2.778	4,531	+0.02(+0.79%)
Sep 15, 2010	2.867	2.902	2.756	2.756	2,880	-0.09(-3.08%)
Sep 14, 2010	2.843	2.865	2.836	2.843	18,238	+0.00(+0.00%)
Sep 13, 2010	2.916	2.916	2.843	2.843	7,955	-0.12(-3.94%)
Sep 10, 2010	3.062	3.070	2.960	2.960	5,899	-0.12(-4.02%)
Sep 09, 2010	3.070	3.084	3.070	3.084	1,374	+0.15(+4.97%)
Sep 08, 2010	2.916	2.967	2.909	2.938	7,717	+0.10(+3.60%)
Sep 07, 2010	2.873	2.873	2.807	2.836	10,560	+0.00(+0.00%)
Sep 03, 2010	2.843	2.865	2.836	2.836	5,760	-0.01(-0.26%)
Sep 02, 2010	2.916	2.916	2.734	2.843	18,299	+0.00(+0.00%)
Sep 01, 2010	2.749	2.909	2.749	2.843	1,682	-0.07(-2.50%)
Aug 31, 2010	2.843	2.916	2.843	2.916	6,000	+0.07(+2.56%)
Aug 30, 2010	2.843	2.843	2.843	2.843	316	+0.11(+4.00%)
Aug 27, 2010	2.559	2.734	2.552	2.734	4,361	+0.11(+4.16%)
Aug 26, 2010	2.581	2.690	2.552	2.625	7,831	-0.04(-1.64%)
Aug 25, 2010	2.647	2.734	2.647	2.668	5,930	-0.06(-2.14%)
Aug 24, 2010	2.720	2.800	2.698	2.727	1,892	-0.12(-4.35%)
Aug 23, 2010	2.771	2.851	2.763	2.851	4,125	-0.03(-1.01%)
Aug 20, 2010	2.916	2.916	2.734	2.880	2,748	+0.07(+2.33%)
Aug 19, 2010	2.814	2.814	2.814	2.814	2,743	-0.06(-2.03%)
Aug 18, 2010	2.807	2.873	2.807	2.873	2,706	+0.09(+3.14%)
Aug 17, 2010	2.880	2.931	2.785	2.785	5,292	+0.04(+1.33%)
Aug 16, 2010	2.843	2.916	2.749	2.749	4,137	-0.09(-3.33%)
Aug 13, 2010	2.843	2.843	2.843	2.843	2,744	+0.07(+2.63%)
Aug 12, 2010	2.771	2.792	2.771	2.771	822	-0.11(-3.80%)
Aug 11, 2010	2.880	2.880	2.880	2.880	274	-0.07(-2.47%)
Aug 10, 2010	2.953	2.953	2.953	2.953	859	+0.10(+3.58%)
Aug 09, 2010	2.920	3.040	2.829	2.851	1,080	-0.20(-6.46%)
Aug 05, 2010	3.121	3.048	3.048	3.048	8,229	-0.05(-1.65%)
Aug 04, 2010	2.771	3.099	2.771	3.099	8,356	+0.18(+6.25%)
Aug 03, 2010	2.807	2.916	2.720	2.916	5,375	+0.16(+5.82%)
Aug 02, 2010	2.924	2.924	2.661	2.756	7,717	-0.12(-4.30%)
Jul 30, 2010	2.260	3.099	2.260	2.880	48,225	+0.69(+31.67%)
Jul 29, 2010	2.216	2.216	2.187	2.187	4,319	-0.07(-3.23%)
Jul 28, 2010	2.260	2.260	2.260	2.260	685	+0.00(+0.00%)
Jul 27, 2010	2.355	2.355	2.224	2.260	12,094	+0.01(+0.32%)
Jul 26, 2010	2.326	2.326	2.253	2.253	1,881	+0.03(+1.31%)
Jul 23, 2010	2.296	2.304	2.224	2.224	4,251	-0.10(-4.39%)
Jul 22, 2010	2.224	2.326	2.224	2.326	3,657	+0.15(+7.05%)
Jul 21, 2010	2.224	2.224	2.173	2.173	2,194	-0.04(-1.65%)
Jul 20, 2010	2.187	2.340	2.114	2.209	12,301	+0.02(+1.00%)
Jul 19, 2010	2.260	2.260	2.187	2.187	563	-0.07(-3.23%)
Jul 16, 2010	2.421	2.421	2.260	2.260	685	-0.05(-2.16%)
Jul 15, 2010	2.289	2.310	2.166	2.310	3,892	+0.01(+0.27%)
Jul 14, 2010	2.275	2.428	2.275	2.304	1,008	-0.04(-1.56%)
Jul 13, 2010	2.428	2.428	2.333	2.340	1,418	+0.01(+0.31%)
Jul 12, 2010	2.399	2.399	2.333	2.333	9,063	+0.04(+1.59%)
Jul 09, 2010	2.297	2.304	2.289	2.297	10,286	+0.09(+3.96%)
Jul 08, 2010	2.256	2.268	2.195	2.209	9,934	+0.02(+1.00%)
Jul 07, 2010	2.297	2.297	2.187	2.187	9,864	-0.09(-3.85%)
Jul 06, 2010	2.333	2.333	2.246	2.275	6,569	-0.02(-0.95%)
Jul 02, 2010	2.268	2.486	2.260	2.297	18,240	+0.04(+1.61%)

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.