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, 2011 8.071 8.077 8.071 8.077 448 +0.09(+1.08%)
Apr 26, 2011 7.991 7.991 7.991 7.991 0 -0.05(-0.66%)
Apr 25, 2011 7.991 8.044 7.991 8.044 796 +0.07(+0.89%)
Apr 21, 2011 7.911 7.973 7.857 7.973 5,998 -0.05(-0.60%)
Apr 20, 2011 7.902 8.036 7.857 8.021 3,362 -0.01(-0.18%)
Apr 19, 2011 8.027 8.036 8.027 8.036 3,436 +0.13(+1.69%)
Apr 15, 2011 7.902 7.902 7.902 7.902 0 -0.10(-1.27%)
Apr 14, 2011 7.946 8.036 7.946 8.003 972 +0.06(+0.72%)
Apr 13, 2011 7.866 8.036 7.803 7.946 7,019 +0.08(+1.02%)
Apr 12, 2011 7.902 8.098 7.678 7.866 15,022 -0.34(-4.13%)
Apr 11, 2011 8.170 8.214 7.920 8.205 4,592 +0.01(+0.16%)
Apr 08, 2011 8.187 8.223 7.902 8.192 3,272 -0.02(-0.27%)
Apr 01, 2011 8.214 8.214 8.214 8.214 0 -0.15(-1.81%)
Mar 31, 2011 8.473 8.473 8.366 8.366 1,230 +0.18(+2.18%)
Mar 30, 2011 8.036 8.428 8.036 8.187 4,426 -0.40(-4.70%)
Mar 29, 2011 7.920 8.615 7.920 8.591 9,842 +0.11(+1.28%)
Mar 24, 2011 8.482 8.482 8.482 8.482 0 +0.01(+0.11%)
Mar 23, 2011 8.009 8.482 7.982 8.473 7,313 +0.14(+1.71%)
Mar 22, 2011 8.330 8.330 8.330 8.330 436 -0.01(-0.11%)
Mar 21, 2011 8.393 8.393 8.339 8.339 672 +0.27(+3.32%)
Mar 17, 2011 8.071 8.071 8.071 8.071 0 -0.23(-2.80%)
Mar 16, 2011 8.303 8.303 8.303 8.303 112 +0.00(+0.00%)
Mar 14, 2011 8.303 8.303 8.303 8.303 0 -0.09(-1.06%)
Mar 11, 2011 8.393 8.393 8.312 8.393 560 +0.21(+2.51%)
Mar 09, 2011 8.187 8.187 8.187 8.187 112 +0.09(+1.10%)
Mar 08, 2011 8.098 8.098 8.098 8.098 876 +0.09(+1.11%)
Mar 07, 2011 8.009 8.009 8.009 8.009 561 +0.09(+1.12%)
Mar 03, 2011 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Mar 01, 2011 7.920 7.920 7.920 7.920 674 +0.00(+0.00%)
Feb 28, 2011 7.805 7.920 7.805 7.920 1,460 -0.02(-0.22%)
Feb 25, 2011 8.107 8.508 7.787 7.938 20,001 -0.34(-4.09%)
Feb 24, 2011 9.300 9.300 7.938 8.276 6,938 -0.27(-3.13%)
Feb 23, 2011 8.677 8.677 8.543 8.543 224 -0.04(-0.52%)
Feb 22, 2011 8.650 8.677 8.588 8.588 4,826 +0.08(+0.94%)
Feb 17, 2011 8.454 8.508 8.508 8.508 1,011 -0.06(-0.73%)
Feb 16, 2011 8.001 8.677 8.001 8.570 3,872 +0.43(+5.25%)
Feb 15, 2011 8.347 8.348 7.992 8.143 4,389 +0.09(+1.10%)
Feb 14, 2011 8.339 8.339 8.010 8.054 1,306 -0.09(-1.09%)
Feb 11, 2011 8.267 8.267 8.143 8.143 561 -0.15(-1.82%)
Feb 10, 2011 8.339 8.348 8.276 8.294 2,640 +0.15(+1.86%)
Feb 09, 2011 7.938 8.143 7.920 8.143 2,134 -0.20(-2.45%)
Feb 08, 2011 8.276 8.454 7.867 8.348 4,539 -0.06(-0.74%)
Feb 07, 2011 8.232 8.454 7.952 8.410 23,243 +0.18(+2.16%)
Feb 04, 2011 8.223 8.232 8.223 8.232 1,123 +0.01(+0.11%)
Feb 03, 2011 8.223 8.223 8.223 8.223 112 +0.20(+2.55%)
Feb 02, 2011 7.769 8.232 7.760 8.018 11,285 +0.23(+2.97%)
Feb 01, 2011 7.547 7.831 7.547 7.787 17,597 +0.36(+4.79%)
Jan 31, 2011 7.520 7.520 7.343 7.431 4,269 -0.08(-1.06%)
Jan 27, 2011 7.556 7.510 7.510 7.510 2,022 +0.55(+7.92%)
Jan 26, 2011 6.941 6.959 6.933 6.959 3,487 -0.01(-0.13%)
Jan 25, 2011 6.977 6.995 6.924 6.968 1,910 +0.07(+1.03%)
Jan 24, 2011 6.897 6.897 6.897 6.897 140 -0.44(-6.06%)
Jan 20, 2011 7.422 7.342 7.342 7.342 561 -0.12(-1.55%)
Jan 18, 2011 7.271 7.458 7.458 7.458 6,404 +0.20(+2.82%)
Jan 13, 2011 7.253 7.253 7.253 7.253 0 +0.00(+0.00%)
Jan 12, 2011 7.253 7.253 7.253 7.253 458 -0.21(-2.86%)
Jan 10, 2011 7.467 7.466 7.466 7.466 224 +0.12(+1.70%)
Jan 04, 2011 7.342 7.342 7.342 7.342 224 +0.12(+1.72%)
Jan 03, 2011 7.217 7.217 7.217 7.217 337 +0.04(+0.62%)
Dec 31, 2010 7.119 7.342 7.119 7.173 1,964 +0.01(+0.12%)
Dec 30, 2010 7.164 7.164 7.119 7.164 14,462 -0.04(-0.62%)
Dec 28, 2010 7.208 7.208 7.208 7.208 449 +0.04(+0.62%)
Dec 27, 2010 7.297 7.297 7.164 7.164 393 +0.00(+0.00%)
Dec 22, 2010 7.119 7.164 7.164 7.164 8,090 +0.03(+0.37%)
Dec 21, 2010 7.120 7.378 7.120 7.137 1,514 +0.02(+0.25%)
Dec 20, 2010 7.137 7.253 7.119 7.119 1,106 -0.29(-3.96%)
Dec 15, 2010 7.413 7.413 7.413 7.413 561 +0.00(+0.00%)
Dec 14, 2010 7.466 7.466 7.413 7.413 449 +0.23(+3.22%)
Dec 13, 2010 7.324 7.342 7.182 7.182 1,494 -0.08(-1.10%)
Dec 10, 2010 7.262 7.262 7.262 7.262 112 +0.00(+0.00%)
Dec 09, 2010 7.538 7.538 7.262 7.262 561 +0.38(+5.56%)
Dec 08, 2010 6.763 6.879 6.461 6.879 49,865 +0.12(+1.71%)
Dec 07, 2010 6.977 6.977 6.683 6.763 4,065 -0.28(-3.92%)
Dec 06, 2010 7.048 7.048 6.986 7.039 3,551 -0.04(-0.50%)
Dec 03, 2010 7.048 7.075 7.048 7.075 674 -0.09(-1.24%)
Dec 02, 2010 7.164 7.164 7.119 7.164 7,022 -0.00(-0.00%)
Dec 01, 2010 7.164 7.164 7.119 7.164 11,489 +0.02(+0.25%)
Nov 30, 2010 7.359 7.359 7.146 7.146 4,280 -0.12(-1.71%)
Nov 26, 2010 7.270 7.270 7.270 7.270 0 -0.18(-2.38%)
Nov 23, 2010 7.448 7.448 7.448 7.448 0 +0.09(+1.20%)
Nov 22, 2010 7.359 7.359 7.359 7.359 563 -0.15(-2.01%)
Nov 19, 2010 7.288 7.625 7.288 7.510 4,996 +0.20(+2.79%)
Nov 18, 2010 7.315 7.315 7.288 7.306 1,133 -0.12(-1.67%)
Nov 12, 2010 7.430 7.430 7.430 7.430 0 -0.11(-1.41%)
Nov 10, 2010 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Nov 09, 2010 7.403 7.545 7.359 7.536 1,240 -0.39(-4.92%)
Nov 08, 2010 7.767 7.970 7.767 7.926 1,060 +0.20(+2.52%)
Nov 05, 2010 7.581 7.802 7.359 7.731 6,316 +0.55(+7.65%)
Nov 03, 2010 7.439 7.182 7.182 7.182 1,804 -0.02(-0.27%)
Nov 02, 2010 7.297 7.297 7.137 7.201 360 +0.04(+0.52%)
Oct 29, 2010 7.164 7.164 7.164 7.164 112 -0.06(-0.86%)
Oct 28, 2010 7.164 7.226 7.164 7.226 338 +0.09(+1.24%)
Oct 26, 2010 7.758 7.137 7.137 7.137 1,917 -0.08(-1.11%)
Oct 25, 2010 7.253 7.270 7.217 7.217 1,917 +0.04(+0.49%)
Oct 22, 2010 7.235 7.315 7.137 7.182 4,624 -0.17(-2.29%)
Oct 20, 2010 7.368 7.350 7.350 7.350 3,609 -0.20(-2.59%)
Oct 18, 2010 7.776 7.545 7.545 7.545 2,481 -0.15(-1.96%)
Oct 15, 2010 7.776 7.802 7.696 7.696 1,579 +0.26(+3.46%)
Oct 13, 2010 7.368 7.439 7.439 7.439 2,030 -0.31(-4.00%)
Oct 12, 2010 7.900 7.900 7.749 7.749 6,766 +0.53(+7.37%)
Oct 08, 2010 7.261 7.217 7.217 7.217 2,030 -0.23(-3.10%)
Oct 07, 2010 7.519 7.519 7.448 7.448 902 -0.09(-1.18%)
Oct 06, 2010 7.519 7.536 7.519 7.536 338 -0.04(-0.47%)
Oct 04, 2010 7.519 7.572 7.572 7.572 225 +0.36(+5.04%)
Sep 30, 2010 7.971 7.208 7.208 7.208 12,406 -0.55(-7.09%)
Sep 29, 2010 7.758 7.758 7.757 7.758 1,192 +0.00(+0.00%)
Sep 27, 2010 7.536 7.758 7.758 7.758 789 +0.22(+2.94%)
Sep 24, 2010 7.536 7.536 7.536 7.536 451 +0.00(+0.00%)
Sep 23, 2010 7.536 7.536 7.536 7.536 112 +0.00(+0.00%)
Sep 22, 2010 7.536 7.536 7.536 7.536 112 +0.13(+1.80%)
Sep 21, 2010 7.492 7.492 7.146 7.403 24,626 -0.13(-1.76%)
Sep 20, 2010 7.421 7.918 7.421 7.536 2,932 +0.45(+6.38%)
Sep 17, 2010 7.084 7.084 7.084 7.084 112 -0.43(-5.67%)
Sep 14, 2010 7.466 7.510 7.510 7.510 905 +0.09(+1.19%)
Sep 10, 2010 7.315 7.421 7.421 7.421 2,376 +0.09(+1.20%)
Sep 09, 2010 6.953 7.333 6.953 7.333 5,675 +0.37(+5.33%)
Sep 08, 2010 6.944 6.971 6.907 6.962 1,342 +0.30(+4.51%)
Sep 07, 2010 7.050 7.050 6.203 6.662 5,206 +0.34(+5.45%)
Sep 03, 2010 6.971 6.971 6.317 6.317 4,020 -0.66(-9.49%)
Sep 02, 2010 6.971 6.980 6.971 6.980 3,508 -0.04(-0.63%)
Aug 25, 2010 7.015 7.024 7.024 7.024 452 +0.00(+0.00%)
Aug 19, 2010 7.024 7.024 7.024 7.024 679 +0.00(+0.05%)
Aug 16, 2010 7.024 7.020 7.020 7.020 113 +0.64(+10.06%)
Aug 12, 2010 6.414 6.379 6.379 6.379 1,245 -0.22(-3.35%)
Aug 11, 2010 6.697 6.697 6.600 6.600 2,150 -0.09(-1.32%)
Aug 10, 2010 6.697 6.697 6.688 6.688 1,312 -0.38(-5.37%)
Aug 09, 2010 7.068 7.068 7.068 7.068 468 -0.09(-1.23%)
Aug 06, 2010 7.156 7.156 7.156 7.156 226 +0.00(+0.00%)
Aug 04, 2010 7.068 7.156 7.156 7.156 1,131 +0.00(+0.00%)
Aug 03, 2010 7.156 7.156 7.156 7.156 185 +0.09(+1.25%)
Aug 02, 2010 7.068 7.068 7.068 7.068 203 +0.00(+0.00%)
Jul 30, 2010 7.068 7.068 7.068 7.068 226 +0.02(+0.25%)
Jul 29, 2010 7.050 7.050 7.050 7.050 298 +0.01(+0.13%)
Jul 28, 2010 7.041 7.041 7.041 7.041 1,358 +0.41(+6.13%)
Jul 21, 2010 6.644 6.635 6.635 6.635 792 +0.01(+0.13%)
Jul 13, 2010 6.626 6.626 6.626 6.626 339 -0.01(-0.13%)
Jul 07, 2010 6.635 6.635 6.635 6.635 1,924 +0.00(+0.00%)
Jun 29, 2010 6.653 6.635 6.635 6.635 679 -0.05(-0.79%)
Jun 25, 2010 6.759 6.759 6.688 6.688 1,222 -0.38(-5.37%)
Jun 24, 2010 7.068 7.068 7.068 7.068 452 +0.31(+4.58%)
Jun 21, 2010 6.759 6.759 6.759 6.759 226 -0.01(-0.13%)
Jun 17, 2010 6.785 6.768 6.768 6.768 339 +0.01(+0.13%)
Jun 15, 2010 6.759 6.759 6.759 6.759 339 -0.31(-4.37%)
Jun 11, 2010 6.980 7.068 7.068 7.068 1,810 +0.00(+0.00%)
Jun 10, 2010 6.980 7.068 6.980 7.068 622 -0.08(-1.11%)
Jun 09, 2010 7.147 7.147 7.147 7.147 113 +0.11(+1.63%)
Jun 07, 2010 7.033 7.033 7.033 7.033 0 +0.43(+6.53%)
Jun 04, 2010 6.601 6.610 6.601 6.601 681 +0.00(+0.00%)
May 20, 2010 6.601 6.601 6.601 6.601 227 -0.01(-0.13%)
May 19, 2010 6.601 6.610 6.601 6.610 568 -0.32(-4.57%)
May 18, 2010 6.760 6.927 6.760 6.927 227 +0.28(+4.24%)
May 17, 2010 7.033 7.041 6.645 6.645 1,476 -0.39(-5.51%)
May 14, 2010 7.033 7.033 7.033 7.033 113 +0.17(+2.44%)
May 12, 2010 6.865 6.865 6.865 6.865 0 -0.08(-1.14%)
May 11, 2010 6.953 7.024 6.945 6.945 1,022 +0.17(+2.47%)
May 07, 2010 6.777 6.777 6.777 6.777 0 -0.05(-0.77%)
May 06, 2010 7.024 7.024 6.830 6.830 340 -0.19(-2.76%)
May 05, 2010 7.024 7.024 7.024 7.024 113 +0.15(+2.20%)
May 04, 2010 6.953 6.953 6.872 6.872 1,136 -0.08(-1.16%)
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.