Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Tfs Financial Corp (NQ: TFSL )

12.31 +0.04 (+0.37%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 17, 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 (%)
Dec 31, 2008 7.449 7.501 7.408 7.501 1,088,990 +0.05(+0.70%)
Dec 30, 2008 7.396 7.449 7.274 7.449 1,023,393 +0.09(+1.26%)
Dec 29, 2008 7.408 7.408 7.239 7.356 887,500 -0.01(-0.16%)
Dec 26, 2008 7.315 7.408 7.274 7.367 350,883 +0.02(+0.32%)
Dec 24, 2008 7.373 7.396 7.280 7.344 316,423 -0.07(-0.94%)
Dec 23, 2008 7.367 7.414 7.071 7.414 1,122,648 +0.02(+0.24%)
Dec 22, 2008 7.327 7.402 7.210 7.396 1,277,249 +0.04(+0.55%)
Dec 19, 2008 7.181 7.358 7.001 7.356 3,500,116 +0.23(+3.18%)
Dec 18, 2008 7.286 7.286 7.053 7.129 1,083,985 -0.04(-0.57%)
Dec 17, 2008 7.298 7.315 7.123 7.170 1,107,164 -0.20(-2.68%)
Dec 16, 2008 7.210 7.373 7.158 7.367 1,130,798 +0.15(+2.10%)
Dec 15, 2008 6.989 7.298 6.984 7.216 660,854 -0.03(-0.48%)
Dec 12, 2008 6.989 7.251 6.978 7.251 1,072,208 +0.24(+3.40%)
Dec 11, 2008 7.059 7.146 7.013 7.013 2,179,316 -0.10(-1.39%)
Dec 10, 2008 7.065 7.234 7.007 7.112 885,163 +0.03(+0.49%)
Dec 09, 2008 7.210 7.344 7.071 7.077 1,354,720 -0.14(-1.93%)
Dec 08, 2008 7.298 7.338 7.065 7.216 1,030,938 -0.01(-0.16%)
Dec 05, 2008 7.251 7.251 7.013 7.228 1,192,396 -0.01(-0.16%)
Dec 04, 2008 7.146 7.350 7.059 7.239 1,319,763 +0.09(+1.22%)
Dec 03, 2008 6.978 7.170 6.966 7.152 1,008,053 +0.08(+1.07%)
Dec 02, 2008 7.100 7.437 6.850 7.077 2,703,745 +0.03(+0.50%)
Dec 01, 2008 7.414 7.460 7.024 7.042 1,183,323 -0.42(-5.61%)
Nov 28, 2008 7.414 7.460 7.007 7.460 968,093 +0.16(+2.15%)
Nov 26, 2008 7.402 7.484 7.094 7.303 1,186,955 -0.06(-0.79%)
Nov 25, 2008 7.472 7.606 6.315 7.362 7,135,568 -0.06(-0.86%)
Nov 24, 2008 7.309 7.460 7.210 7.426 2,345,844 +0.06(+0.79%)
Nov 21, 2008 7.455 7.472 7.210 7.367 2,561,659 +0.01(+0.08%)
Nov 20, 2008 7.426 7.582 7.315 7.362 2,361,071 -0.03(-0.47%)
Nov 19, 2008 7.635 7.705 7.362 7.396 1,733,693 -0.31(-4.00%)
Nov 18, 2008 7.641 7.815 7.356 7.705 2,084,530 +0.12(+1.61%)
Nov 17, 2008 7.536 7.617 7.472 7.582 1,328,929 -0.03(-0.46%)
Nov 14, 2008 7.641 7.676 7.489 7.617 1,696,942 -0.03(-0.38%)
Nov 13, 2008 7.513 7.681 7.487 7.646 1,895,960 +0.09(+1.23%)
Nov 12, 2008 7.588 7.792 7.501 7.553 2,646,556 -0.03(-0.46%)
Nov 11, 2008 7.553 7.751 7.553 7.588 969,407 -0.06(-0.76%)
Nov 10, 2008 7.786 7.786 7.577 7.646 819,816 -0.10(-1.35%)
Nov 07, 2008 7.792 7.792 7.344 7.751 741,421 +0.03(+0.38%)
Nov 06, 2008 7.850 7.926 7.676 7.722 1,008,139 -0.18(-2.28%)
Nov 05, 2008 7.734 8.001 7.687 7.902 2,242,886 +0.14(+1.80%)
Nov 04, 2008 7.646 7.763 7.594 7.763 1,828,260 +0.18(+2.38%)
Nov 03, 2008 7.594 7.646 7.559 7.582 807,228 -0.02(-0.23%)
Oct 31, 2008 7.536 7.600 7.455 7.600 1,054,856 +0.03(+0.46%)
Oct 30, 2008 7.414 7.646 7.373 7.565 1,458,330 +0.20(+2.68%)
Oct 29, 2008 7.106 7.478 6.989 7.367 1,300,663 +0.22(+3.01%)
Oct 28, 2008 7.199 7.356 7.030 7.152 1,378,196 -0.06(-0.89%)
Oct 27, 2008 7.292 7.536 7.175 7.216 864,132 -0.07(-0.96%)
Oct 24, 2008 7.269 7.385 7.251 7.286 710,227 -0.10(-1.42%)
Oct 23, 2008 7.269 7.455 7.181 7.391 821,689 -0.02(-0.31%)
Oct 22, 2008 7.449 7.553 7.396 7.414 736,233 -0.08(-1.01%)
Oct 21, 2008 7.646 7.693 7.472 7.489 629,558 -0.20(-2.65%)
Oct 20, 2008 7.559 7.699 7.484 7.693 996,369 +0.18(+2.40%)
Oct 17, 2008 7.402 7.571 7.391 7.513 809,037 -0.05(-0.62%)
Oct 16, 2008 7.350 7.559 7.129 7.559 1,218,055 +0.19(+2.60%)
Oct 15, 2008 7.402 7.431 7.298 7.367 962,925 -0.06(-0.78%)
Oct 14, 2008 7.420 7.524 7.373 7.426 1,339,543 +0.01(+0.16%)
Oct 13, 2008 7.449 7.542 7.193 7.414 1,004,620 +0.22(+3.07%)
Oct 10, 2008 6.838 7.298 6.774 7.193 2,611,716 +0.17(+2.40%)
Oct 09, 2008 7.344 7.379 6.978 7.024 1,310,985 -0.29(-3.97%)
Oct 08, 2008 7.559 7.559 7.158 7.315 737,260 -0.23(-3.08%)
Oct 07, 2008 7.559 7.710 7.385 7.548 1,035,629 -0.05(-0.69%)
Oct 06, 2008 7.617 7.716 7.210 7.600 944,357 -0.02(-0.23%)
Oct 03, 2008 7.501 7.769 7.451 7.617 1,843,751 +0.27(+3.72%)
Oct 02, 2008 7.460 7.478 7.239 7.344 790,897 -0.11(-1.48%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.