Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Old Line Bancshs MD (NQ: OLBK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2010 6.909 6.909 6.909 6.909 0 -0.04(-0.63%)
Apr 28, 2010 6.725 6.953 6.725 6.953 4,999 +0.28(+4.22%)
Apr 27, 2010 6.672 6.672 6.672 6.672 10,225 +0.06(+0.93%)
Apr 22, 2010 6.610 6.610 6.610 6.610 0 -0.17(-2.47%)
Apr 16, 2010 6.777 6.777 6.777 6.777 0 +0.16(+2.39%)
Apr 15, 2010 6.601 6.689 6.548 6.619 1,817 -0.03(-0.40%)
Apr 14, 2010 6.601 6.742 6.601 6.645 3,454 -0.09(-1.31%)
Apr 12, 2010 6.733 6.733 6.733 6.733 0 +0.06(+0.92%)
Apr 07, 2010 6.672 6.672 6.672 6.672 0 -0.04(-0.66%)
Apr 01, 2010 6.716 6.716 6.716 6.716 0 +0.18(+2.83%)
Mar 31, 2010 6.531 6.531 6.531 6.531 568 +0.00(+0.00%)
Mar 30, 2010 6.531 6.531 6.531 6.531 113 +0.00(+0.00%)
Mar 29, 2010 6.610 6.645 6.531 6.531 5,089 -0.07(-1.07%)
Mar 25, 2010 6.601 6.601 6.601 6.601 0 +0.00(+0.00%)
Mar 24, 2010 6.601 6.601 6.601 6.601 76,959 +0.27(+4.31%)
Mar 19, 2010 6.328 6.328 6.328 6.328 0 -0.09(-1.37%)
Mar 18, 2010 6.346 6.548 6.346 6.416 1,572 +0.09(+1.39%)
Mar 16, 2010 6.328 6.328 6.328 6.328 0 +0.06(+0.98%)
Mar 15, 2010 6.293 6.302 6.249 6.267 47,996 -0.02(-0.28%)
Mar 11, 2010 6.284 6.284 6.284 6.284 0 +0.02(+0.28%)
Mar 08, 2010 6.267 6.267 6.267 6.267 0 -0.10(-1.52%)
Mar 04, 2010 6.363 6.363 6.363 6.363 0 +0.14(+2.25%)
Mar 03, 2010 6.223 6.223 6.223 6.223 17,113 +0.13(+2.16%)
Mar 01, 2010 6.048 6.092 6.092 6.092 1,711 +0.06(+1.02%)
Feb 25, 2010 6.030 6.030 6.030 6.030 342 -0.11(-1.71%)
Feb 22, 2010 6.135 6.135 6.135 6.135 456 +0.00(+0.00%)
Feb 19, 2010 6.267 6.267 5.969 6.135 32,236 -0.30(-4.63%)
Feb 18, 2010 6.495 6.705 6.433 6.433 1,939 -0.27(-4.05%)
Feb 17, 2010 6.486 6.705 6.486 6.705 13,462 +0.28(+4.37%)
Feb 16, 2010 6.525 6.530 6.425 6.425 570 +0.30(+4.86%)
Feb 12, 2010 6.056 6.127 6.127 6.127 1,939 -0.25(-3.98%)
Feb 11, 2010 6.530 6.530 6.381 6.381 456 +0.21(+3.45%)
Feb 10, 2010 6.135 6.223 6.048 6.168 3,536 -0.07(-1.17%)
Feb 09, 2010 6.223 6.284 6.214 6.241 5,989 +0.02(+0.38%)
Feb 05, 2010 6.223 6.217 6.217 6.217 1,255 +0.04(+0.61%)
Jan 29, 2010 6.065 6.179 6.179 6.179 1,597 -0.07(-1.12%)
Jan 27, 2010 6.249 6.249 6.249 6.249 0 +0.00(+0.00%)
Jan 25, 2010 6.258 6.249 6.249 6.249 4,107 -0.00(-0.00%)
Jan 22, 2010 6.249 6.249 6.249 6.249 228 +0.03(+0.42%)
Jan 20, 2010 6.223 6.223 6.223 6.223 0 -0.13(-2.07%)
Jan 15, 2010 6.372 6.354 6.354 6.354 4,905 +0.22(+3.57%)
Jan 14, 2010 5.916 6.328 5.785 6.135 4,932 +0.34(+5.88%)
Jan 13, 2010 5.776 6.083 5.776 5.794 2,738 -0.27(-4.47%)
Jan 12, 2010 5.864 6.065 5.864 6.065 684 +0.11(+1.91%)
Jan 06, 2010 5.960 5.951 5.951 5.951 456 +0.00(+0.00%)
Jan 05, 2010 5.522 5.951 5.478 5.951 912 +0.52(+9.52%)
Jan 04, 2010 5.522 5.522 5.434 5.434 342 -0.34(-5.92%)
Dec 31, 2009 5.347 5.776 5.776 5.776 3,308 +0.43(+8.03%)
Dec 30, 2009 5.347 5.347 5.347 5.347 1,628 -0.02(-0.33%)
Dec 29, 2009 5.268 5.469 5.268 5.364 7,416 +0.10(+1.83%)
Dec 28, 2009 5.276 5.276 5.259 5.268 1,559 -0.24(-4.44%)
Dec 23, 2009 5.512 5.512 5.512 5.512 0 -0.16(-2.78%)
Dec 18, 2009 5.670 5.670 5.670 5.670 0 +0.41(+7.81%)
Dec 17, 2009 5.268 5.294 5.259 5.259 2,896 +0.00(+0.00%)
Dec 16, 2009 5.303 5.469 5.259 5.259 7,187 -0.59(-10.13%)
Dec 10, 2009 5.855 5.851 5.851 5.851 570 +0.05(+0.91%)
Dec 09, 2009 5.799 5.799 5.799 5.799 228 +0.10(+1.79%)
Dec 08, 2009 5.680 5.697 5.653 5.697 1,780 -0.16(-2.69%)
Dec 07, 2009 5.364 5.855 5.364 5.855 1,312 +0.25(+4.38%)
Dec 03, 2009 5.609 5.609 5.609 5.609 0 +0.00(+0.00%)
Nov 25, 2009 5.609 5.609 5.609 5.609 1,255 +0.01(+0.16%)
Nov 24, 2009 5.601 5.601 5.601 5.601 182 +0.12(+2.24%)
Nov 23, 2009 5.482 5.609 5.478 5.478 1,939 -0.22(-3.85%)
Nov 16, 2009 5.697 5.697 5.697 5.697 0 +0.22(+4.00%)
Nov 10, 2009 5.478 5.478 5.478 5.478 0 -0.20(-3.55%)
Nov 05, 2009 5.680 5.680 5.680 5.680 0 +0.07(+1.25%)
Nov 03, 2009 5.609 5.609 5.609 5.609 0 +0.13(+2.40%)
Oct 26, 2009 5.478 5.478 5.478 5.478 0 -0.01(-0.16%)
Oct 23, 2009 5.487 5.487 5.487 5.487 182 +0.14(+2.62%)
Oct 22, 2009 5.478 5.478 5.347 5.347 2,168 -0.14(-2.56%)
Oct 21, 2009 5.478 5.487 5.478 5.487 684 +0.00(+0.00%)
Oct 19, 2009 5.487 5.487 5.487 5.487 0 +0.01(+0.16%)
Oct 16, 2009 5.478 5.478 5.478 5.478 114 +0.00(+0.00%)
Oct 15, 2009 5.487 5.487 5.478 5.478 524 +0.09(+1.63%)
Oct 13, 2009 5.373 5.390 5.390 5.390 1,939 +0.04(+0.82%)
Oct 09, 2009 5.347 5.347 5.347 5.347 0 -0.04(-0.81%)
Oct 08, 2009 5.399 5.399 5.347 5.390 1,597 +0.04(+0.82%)
Oct 07, 2009 5.382 5.399 5.347 5.347 2,903 -0.04(-0.65%)
Oct 05, 2009 5.382 5.382 5.382 5.382 0 -0.55(-9.34%)
Oct 02, 2009 5.347 5.936 5.347 5.936 422 +0.34(+6.15%)
Sep 30, 2009 5.592 5.592 5.592 5.592 0 +0.25(+4.59%)
Sep 29, 2009 5.535 5.535 5.347 5.347 5,380 -0.18(-3.17%)
Sep 28, 2009 5.478 5.522 5.364 5.522 4,905 -0.61(-10.00%)
Sep 24, 2009 5.715 6.135 6.135 6.135 15,972 +0.35(+6.06%)
Sep 22, 2009 5.785 5.785 5.785 5.785 1,711 -0.30(-4.90%)
Sep 18, 2009 6.083 6.083 6.083 6.083 228 -0.05(-0.86%)
Sep 17, 2009 5.890 6.135 5.890 6.135 1,140 +0.35(+6.06%)
Sep 10, 2009 5.916 5.785 5.785 5.785 6,731 +0.00(+0.00%)
Sep 08, 2009 6.013 5.785 5.785 5.785 570 -0.04(-0.75%)
Sep 04, 2009 5.355 6.241 5.355 5.829 3,308 -0.04(-0.75%)
Sep 02, 2009 5.864 5.872 5.872 5.872 912 +0.01(+0.15%)
Sep 01, 2009 5.864 5.864 5.783 5.864 4,458 -0.49(-7.73%)
Aug 31, 2009 5.916 6.354 5.916 6.354 456 +0.73(+12.93%)
Aug 28, 2009 5.434 5.627 5.434 5.627 4,059 +0.18(+3.22%)
Aug 27, 2009 5.452 5.452 5.452 5.452 244 +0.02(+0.32%)
Aug 26, 2009 5.452 5.522 5.417 5.434 6,389 -0.04(-0.80%)
Aug 25, 2009 5.487 5.509 5.460 5.478 37,780 +0.02(+0.32%)
Aug 24, 2009 5.434 5.460 5.434 5.460 20,657 -0.06(-1.11%)
Aug 21, 2009 5.548 5.548 5.434 5.522 4,734 +0.18(+3.28%)
Aug 20, 2009 5.347 5.434 5.347 5.347 1,780 -0.09(-1.61%)
Aug 18, 2009 5.434 5.522 5.434 5.434 1,629 -0.04(-0.80%)
Aug 14, 2009 5.351 5.478 5.259 5.478 1,026 -0.09(-1.57%)
Aug 13, 2009 5.566 5.566 5.548 5.566 1,825 +0.02(+0.32%)
Aug 12, 2009 5.518 5.548 5.518 5.548 285 +0.00(+0.00%)
Aug 11, 2009 5.390 5.548 5.259 5.548 1,718 -0.02(-0.31%)
Aug 10, 2009 5.478 5.566 5.478 5.566 878 -0.30(-5.08%)
Aug 07, 2009 5.864 5.864 5.864 5.864 228 +0.39(+7.04%)
Jul 31, 2009 5.390 5.478 5.478 5.478 2,281 +0.22(+4.17%)
Jul 30, 2009 5.259 5.259 5.259 5.259 228 +0.00(+0.00%)
Jul 29, 2009 5.259 5.259 5.259 5.259 570 +0.08(+1.52%)
Jul 28, 2009 5.180 5.180 5.180 5.180 365 -0.08(-1.50%)
Jul 27, 2009 5.184 5.478 5.180 5.259 4,107 +0.05(+1.01%)
Jul 23, 2009 5.206 5.206 5.206 5.206 0 -0.26(-4.81%)
Jul 20, 2009 5.469 5.469 5.469 5.469 342 +0.25(+4.70%)
Jul 15, 2009 5.224 5.224 5.224 5.224 456 -0.12(-2.30%)
Jul 14, 2009 5.215 5.347 5.215 5.347 3,993 +0.13(+2.52%)
Jul 10, 2009 5.215 5.215 5.215 5.215 5,704 +0.00(+0.00%)
Jul 08, 2009 5.215 5.215 5.215 5.215 0 +0.00(+0.00%)
Jul 07, 2009 5.215 5.215 5.215 5.215 1,499 +0.04(+0.85%)
Jul 02, 2009 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Jun 24, 2009 5.171 5.171 5.171 5.171 1,369 -0.13(-2.48%)
Jun 23, 2009 5.303 5.303 5.303 5.303 2,281 +0.09(+1.68%)
Jun 22, 2009 5.215 5.215 5.215 5.215 1,255 +0.04(+0.85%)
Jun 19, 2009 5.171 5.171 5.171 5.171 1,877 -0.00(-0.08%)
Jun 18, 2009 5.176 5.176 5.176 5.176 114 +0.00(+0.08%)
Jun 16, 2009 5.171 5.171 5.171 5.171 0 -0.20(-3.75%)
Jun 12, 2009 5.373 5.373 5.373 5.373 228 -0.11(-1.92%)
Jun 10, 2009 5.259 5.478 5.259 5.478 427 +0.13(+2.46%)
Jun 08, 2009 5.189 5.347 5.347 5.347 1,711 +0.09(+1.67%)
Jun 05, 2009 5.460 5.469 5.259 5.259 19,011 -0.21(-3.85%)
Jun 04, 2009 5.380 5.469 5.380 5.469 444 -0.55(-9.06%)
Jun 03, 2009 6.118 6.118 6.014 6.014 787 +0.54(+9.79%)
May 29, 2009 5.259 5.478 5.259 5.478 5,790 +0.09(+1.63%)
May 28, 2009 5.259 5.390 5.259 5.390 25,553 +0.04(+0.82%)
May 27, 2009 5.434 5.434 5.347 5.347 63,549 +0.26(+5.17%)
May 19, 2009 5.259 5.084 5.084 5.084 1,711 +0.00(+0.00%)
May 18, 2009 5.347 5.347 5.084 5.084 1,601 -0.31(-5.69%)
May 13, 2009 5.390 5.390 5.390 5.390 0 -0.04(-0.77%)
May 07, 2009 5.432 5.432 5.432 5.432 0 +0.26(+5.05%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.