Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Old Line Bancshs MD (NQ: OLBK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	10.08	10.25	10.08	10.25	3,411	+0.06(+0.63%)
Oct 26, 2012	10.11	10.19	10.19	10.19	218	+0.00(+0.00%)
Oct 25, 2012	10.07	10.19	10.07	10.19	4,229	+0.02(+0.18%)
Oct 23, 2012	10.08	10.17	10.17	10.17	13,111	+0.18(+1.83%)
Oct 19, 2012	10.07	10.07	9.985	9.985	664	+0.14(+1.40%)
Oct 18, 2012	9.976	10.07	9.830	9.847	40,740	-0.17(-1.74%)
Oct 17, 2012	9.967	10.02	9.747	10.02	3,843	+0.21(+2.15%)
Oct 16, 2012	9.894	9.894	9.766	9.811	1,092	-0.18(-1.83%)
Oct 15, 2012	9.647	10.16	9.647	9.994	4,261	-0.29(-2.85%)
Oct 12, 2012	10.29	10.29	10.29	10.29	2,676	+0.09(+0.90%)
Oct 11, 2012	10.29	10.29	10.12	10.20	3,004	-0.09(-0.89%)
Oct 10, 2012	10.17	10.29	10.17	10.29	655	+0.02(+0.18%)
Oct 08, 2012	10.29	10.27	10.27	10.27	2,185	-0.02(-0.18%)
Oct 05, 2012	10.26	10.29	10.23	10.29	1,830	+0.00(+0.00%)
Oct 04, 2012	10.29	10.29	10.11	10.29	6,904	+0.22(+2.18%)
Oct 03, 2012	10.20	10.29	9.724	10.07	8,252	-0.14(-1.35%)
Oct 02, 2012	9.930	10.23	9.930	10.21	6,555	+0.23(+2.29%)
Oct 01, 2012	10.04	10.06	9.620	9.976	2,075	-0.10(-1.00%)
Sep 28, 2012	9.894	10.16	9.683	10.08	5,516	+0.45(+4.66%)
Sep 26, 2012	9.610	9.628	9.628	9.628	2,731	+0.03(+0.29%)
Sep 25, 2012	9.994	10.02	9.601	9.601	14,553	-0.28(-2.87%)
Sep 24, 2012	10.01	10.02	9.637	9.885	6,201	-0.09(-0.92%)
Sep 21, 2012	9.876	9.976	9.839	9.976	3,714	+0.19(+1.97%)
Sep 20, 2012	9.702	9.784	9.702	9.784	3,287	+0.12(+1.23%)
Sep 19, 2012	9.757	9.793	9.665	9.665	5,637	-0.04(-0.38%)
Sep 18, 2012	9.418	9.757	9.418	9.702	40,709	+0.32(+3.41%)
Sep 17, 2012	9.482	9.482	9.189	9.381	7,572	-0.04(-0.39%)
Sep 14, 2012	9.546	9.692	9.381	9.418	7,398	-0.09(-0.96%)
Sep 13, 2012	9.692	9.692	8.979	9.509	51,141	+0.06(+0.68%)
Sep 12, 2012	9.189	9.454	9.116	9.445	8,249	+0.15(+1.57%)
Sep 11, 2012	9.983	9.983	9.127	9.299	16,496	-0.68(-6.85%)
Sep 10, 2012	9.983	9.983	9.983	9.983	767	+0.00(+0.00%)
Sep 07, 2012	9.809	9.983	9.809	9.983	6,073	+0.14(+1.39%)
Sep 06, 2012	9.974	9.983	9.846	9.846	2,284	-0.14(-1.37%)
Sep 05, 2012	9.983	9.983	9.983	9.983	935	-0.05(-0.54%)
Sep 04, 2012	10.04	10.04	10.04	10.04	133	+0.01(+0.09%)
Aug 31, 2012	10.03	10.04	9.992	10.03	1,063	-0.02(-0.23%)
Aug 30, 2012	9.937	10.05	9.937	10.05	3,729	+0.11(+1.10%)
Aug 29, 2012	9.809	9.942	9.809	9.942	1,020	+0.13(+1.35%)
Aug 27, 2012	9.864	9.955	9.809	9.809	1,590	-0.04(-0.37%)
Aug 23, 2012	10.24	9.846	9.846	9.846	3,290	-0.36(-3.50%)
Aug 22, 2012	10.22	10.22	9.800	10.20	438	-0.01(-0.07%)
Aug 21, 2012	10.24	10.25	10.13	10.21	1,751	-0.04(-0.36%)
Aug 20, 2012	9.901	10.25	9.901	10.25	13,077	+0.41(+4.17%)
Aug 17, 2012	9.846	9.891	9.837	9.837	4,488	-0.09(-0.90%)
Aug 16, 2012	9.928	9.928	9.618	9.926	8,447	-0.03(-0.29%)
Aug 15, 2012	9.955	9.955	9.955	9.955	109	-0.00(-0.00%)
Aug 14, 2012	9.919	9.955	9.919	9.955	416	+0.07(+0.74%)
Aug 13, 2012	9.946	9.946	9.773	9.882	4,223	+0.10(+1.03%)
Aug 10, 2012	9.782	9.804	9.782	9.782	1,116	-0.17(-1.74%)
Aug 09, 2012	9.919	9.955	9.919	9.955	1,071	+0.14(+1.39%)
Aug 08, 2012	9.819	9.819	9.819	9.819	114	+0.02(+0.19%)
Aug 07, 2012	9.809	9.828	9.727	9.800	1,425	+0.00(+0.00%)
Aug 06, 2012	9.855	9.955	9.773	9.800	1,129	+0.09(+0.94%)
Aug 03, 2012	9.700	9.919	9.700	9.709	1,497	-0.18(-1.79%)
Aug 02, 2012	9.855	9.928	9.682	9.886	4,168	-0.07(-0.70%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Old Line Bancshs MD (NQ: OLBK )

Historical Prices