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 )

12.27 -0.09 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 24, 2011 5.959 5.959 5.841 5.841 378,841 -0.07(-1.24%)
May 23, 2011 5.847 5.941 5.794 5.915 735,374 -0.01(-0.15%)
May 20, 2011 6.017 6.029 5.917 5.923 855,723 -0.13(-2.14%)
May 19, 2011 6.164 6.182 6.035 6.053 665,286 -0.09(-1.44%)
May 18, 2011 6.141 6.200 6.106 6.141 1,002,536 -0.01(-0.19%)
May 17, 2011 6.059 6.153 6.000 6.153 627,525 +0.04(+0.67%)
May 16, 2011 6.135 6.188 6.111 6.111 276,845 -0.05(-0.86%)
May 13, 2011 6.223 6.229 6.141 6.164 253,353 -0.06(-0.94%)
May 12, 2011 6.147 6.264 6.147 6.223 175,626 +0.05(+0.86%)
May 11, 2011 6.194 6.241 6.170 6.170 253,886 -0.04(-0.57%)
May 10, 2011 6.141 6.229 6.129 6.205 436,525 +0.09(+1.44%)
May 09, 2011 6.123 6.182 6.106 6.117 333,091 +0.01(+0.10%)
May 06, 2011 6.100 6.117 5.994 6.111 1,121,225 +0.03(+0.48%)
May 05, 2011 6.088 6.200 6.076 6.082 1,035,561 -0.08(-1.33%)
May 04, 2011 6.335 6.335 6.082 6.164 1,566,258 -0.18(-2.87%)
May 03, 2011 6.329 6.440 6.329 6.346 520,216 -0.06(-0.92%)
May 02, 2011 6.438 6.505 6.399 6.405 692,288 +0.01(+0.18%)
Apr 29, 2011 6.388 6.393 6.317 6.393 228,775 +0.02(+0.37%)
Apr 28, 2011 6.346 6.393 6.305 6.370 428,955 +0.00(+0.00%)
Apr 27, 2011 6.323 6.435 6.282 6.370 619,465 +0.05(+0.74%)
Apr 26, 2011 6.317 6.346 6.311 6.323 429,868 +0.01(+0.09%)
Apr 25, 2011 6.294 6.317 6.229 6.317 182,981 +0.00(+0.00%)
Apr 21, 2011 6.294 6.317 6.247 6.317 430,211 +0.05(+0.84%)
Apr 20, 2011 6.211 6.288 6.158 6.264 551,382 +0.09(+1.52%)
Apr 19, 2011 6.229 6.235 6.141 6.170 379,825 -0.05(-0.85%)
Apr 18, 2011 6.252 6.276 6.188 6.223 319,787 -0.09(-1.40%)
Apr 15, 2011 6.241 6.311 6.229 6.311 156,813 +0.07(+1.13%)
Apr 14, 2011 6.158 6.241 6.141 6.241 306,326 +0.04(+0.66%)
Apr 13, 2011 6.247 6.270 6.194 6.200 227,726 +0.00(+0.00%)
Apr 12, 2011 6.211 6.235 6.158 6.200 186,352 -0.04(-0.66%)
Apr 11, 2011 6.217 6.288 6.194 6.241 203,131 +0.01(+0.19%)
Apr 08, 2011 6.288 6.329 6.223 6.229 201,009 -0.04(-0.56%)
Apr 07, 2011 6.335 6.346 6.241 6.264 427,516 -0.08(-1.30%)
Apr 06, 2011 6.205 6.346 6.082 6.346 356,123 +0.15(+2.37%)
Apr 05, 2011 6.182 6.235 6.158 6.200 260,180 +0.00(+0.00%)
Apr 04, 2011 6.247 6.276 6.182 6.200 286,285 -0.02(-0.38%)
Apr 01, 2011 6.258 6.282 6.170 6.223 691,726 -0.02(-0.28%)
Mar 31, 2011 6.270 6.270 6.211 6.241 441,528 -0.05(-0.75%)
Mar 30, 2011 6.270 6.299 6.247 6.288 191,161 +0.05(+0.75%)
Mar 29, 2011 6.229 6.261 6.176 6.241 276,988 +0.00(+0.00%)
Mar 28, 2011 6.188 6.252 6.182 6.241 386,179 +0.03(+0.47%)
Mar 25, 2011 6.217 6.299 6.176 6.211 317,988 -0.04(-0.56%)
Mar 24, 2011 6.217 6.264 6.106 6.247 422,690 +0.05(+0.76%)
Mar 23, 2011 6.235 6.241 6.153 6.200 363,096 -0.04(-0.66%)
Mar 22, 2011 6.270 6.335 6.232 6.241 477,259 -0.04(-0.56%)
Mar 21, 2011 6.241 6.317 6.229 6.276 585,066 +0.02(+0.38%)
Mar 18, 2011 6.235 6.258 6.164 6.252 657,782 +0.09(+1.43%)
Mar 17, 2011 6.176 6.188 6.094 6.164 460,965 +0.05(+0.87%)
Mar 16, 2011 6.123 6.164 6.088 6.111 462,289 -0.04(-0.62%)
Mar 15, 2011 6.047 6.176 5.988 6.150 494,142 -0.06(-0.99%)
Mar 14, 2011 6.217 6.258 6.117 6.211 352,350 -0.05(-0.75%)
Mar 11, 2011 6.129 6.288 6.100 6.258 663,346 +0.04(+0.69%)
Mar 10, 2011 6.305 6.329 6.205 6.216 471,761 -0.15(-2.42%)
Mar 09, 2011 6.335 6.376 6.323 6.370 346,179 +0.03(+0.46%)
Mar 08, 2011 6.282 6.358 6.276 6.341 1,017,691 +0.05(+0.75%)
Mar 07, 2011 6.346 6.364 6.276 6.294 648,655 -0.03(-0.46%)
Mar 04, 2011 6.329 6.329 6.247 6.323 545,431 -0.01(-0.19%)
Mar 03, 2011 6.399 6.399 6.329 6.335 596,842 -0.01(-0.09%)
Mar 02, 2011 6.200 6.429 6.200 6.341 1,197,140 +0.15(+2.47%)
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.