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 30, 2012 11.00 11.00 10.98 11.00 12,526 +0.02(+0.18%)
Apr 27, 2012 10.88 11.00 10.80 10.98 3,253 -0.02(-0.18%)
Apr 26, 2012 10.77 11.00 10.77 11.00 12,255 +0.00(+0.03%)
Apr 25, 2012 11.00 11.00 11.00 11.00 3,621 -0.00(-0.03%)
Apr 24, 2012 10.99 11.00 10.80 11.00 4,965 +0.01(+0.09%)
Apr 23, 2012 10.93 10.99 10.80 10.99 1,269 +0.01(+0.09%)
Apr 20, 2012 10.99 10.99 10.82 10.98 9,336 +0.08(+0.73%)
Apr 18, 2012 11.00 10.90 10.90 10.90 5,700 -0.09(-0.82%)
Apr 17, 2012 11.00 11.00 10.90 10.99 1,392 -0.01(-0.09%)
Apr 16, 2012 10.93 11.00 10.92 11.00 6,402 +0.12(+1.10%)
Apr 13, 2012 10.88 11.00 10.80 10.88 13,717 +0.00(+0.00%)
Apr 12, 2012 10.86 10.88 10.75 10.88 3,476 +0.38(+3.62%)
Apr 11, 2012 10.51 10.51 10.34 10.50 31,432 +0.00(+0.00%)
Apr 10, 2012 10.38 10.54 10.35 10.50 1,926 +0.16(+1.55%)
Apr 09, 2012 10.28 10.55 10.28 10.34 5,261 -0.21(-1.98%)
Apr 05, 2012 10.48 10.55 10.37 10.55 7,502 +0.13(+1.24%)
Apr 04, 2012 10.41 10.45 10.27 10.42 5,410 +0.03(+0.29%)
Apr 03, 2012 10.28 10.50 10.27 10.39 14,559 -0.06(-0.57%)
Apr 02, 2012 10.83 10.83 10.35 10.45 10,582 -0.05(-0.48%)
Mar 30, 2012 10.57 10.75 10.50 10.50 9,959 -0.01(-0.10%)
Mar 29, 2012 10.55 10.65 10.28 10.51 3,458 +0.00(+0.00%)
Mar 28, 2012 10.38 10.54 10.26 10.51 1,000 +0.00(+0.03%)
Mar 27, 2012 10.31 10.55 10.30 10.51 7,843 +0.36(+3.52%)
Mar 26, 2012 10.20 10.33 10.06 10.15 6,694 -0.04(-0.39%)
Mar 23, 2012 10.00 10.19 9.950 10.19 3,176 +0.44(+4.51%)
Mar 22, 2012 9.920 9.989 9.750 9.750 2,190 -0.17(-1.71%)
Mar 21, 2012 9.850 10.00 9.850 9.920 6,062 +0.07(+0.71%)
Mar 20, 2012 9.650 9.850 9.450 9.850 2,428 +0.18(+1.86%)
Mar 19, 2012 9.780 9.780 9.450 9.670 2,602 -0.14(-1.43%)
Mar 16, 2012 9.310 9.810 9.250 9.810 1,010 +0.58(+6.28%)
Mar 15, 2012 9.550 9.550 9.220 9.230 1,492 -0.32(-3.35%)
Mar 14, 2012 9.580 9.850 9.340 9.550 1,812 +0.23(+2.47%)
Mar 13, 2012 9.430 9.500 9.220 9.320 2,580 -0.18(-1.90%)
Mar 12, 2012 9.590 9.850 9.500 9.501 1,430 -0.10(-1.03%)
Mar 09, 2012 9.470 9.890 9.470 9.600 2,730 +0.20(+2.13%)
Mar 08, 2012 9.310 9.740 9.310 9.400 2,713 +0.15(+1.62%)
Mar 07, 2012 9.250 9.350 9.178 9.250 3,288 +0.05(+0.54%)
Mar 06, 2012 9.200 9.200 9.200 9.200 5,000 +0.04(+0.44%)
Mar 05, 2012 9.170 9.210 9.100 9.160 1,100 +0.06(+0.66%)
Mar 02, 2012 8.950 9.140 8.950 9.100 6,145 +0.17(+1.93%)
Mar 01, 2012 8.910 9.000 8.750 8.928 12,170 +0.02(+0.20%)
Feb 29, 2012 8.500 8.910 8.200 8.910 9,108 +0.66(+8.00%)
Feb 28, 2012 8.200 8.460 8.200 8.250 2,200 +0.08(+0.92%)
Feb 27, 2012 8.080 8.250 8.080 8.175 1,400 -0.06(-0.79%)
Feb 24, 2012 8.500 8.500 8.100 8.240 2,984 +0.13(+1.60%)
Feb 23, 2012 8.250 8.760 8.110 8.110 5,000 -0.19(-2.29%)
Feb 21, 2012 8.300 8.300 8.300 8.300 0 +0.01(+0.12%)
Feb 17, 2012 7.900 8.550 7.900 8.290 2,200 +0.39(+4.94%)
Feb 16, 2012 8.890 8.890 7.900 7.900 1,062 -0.13(-1.62%)
Feb 14, 2012 8.100 8.030 8.030 8.030 6,100 -0.40(-4.79%)
Feb 13, 2012 8.600 8.600 7.790 8.434 3,280 -0.17(-1.93%)
Feb 08, 2012 8.600 8.600 8.600 8.600 100 +0.00(+0.00%)
Feb 07, 2012 8.600 8.600 8.600 8.600 348 -0.29(-3.26%)
Feb 03, 2012 7.910 8.890 8.890 8.890 400 +0.24(+2.77%)
Feb 01, 2012 8.650 8.650 8.650 8.650 400 +0.15(+1.76%)
Jan 31, 2012 8.500 8.500 8.500 8.500 500 +0.20(+2.41%)
Jan 30, 2012 8.300 8.300 8.300 8.300 200 +0.05(+0.61%)
Jan 27, 2012 8.000 8.250 8.000 8.250 7,078 +0.00(+0.00%)
Jan 26, 2012 8.000 8.250 8.000 8.250 4,418 +0.15(+1.85%)
Jan 25, 2012 8.100 8.100 8.100 8.100 1,069 +0.05(+0.62%)
Jan 24, 2012 7.750 8.050 7.750 8.050 2,120 +0.15(+1.90%)
Jan 23, 2012 8.000 8.000 7.900 7.900 2,652 -0.10(-1.25%)
Jan 19, 2012 7.760 8.000 8.000 8.000 10,000 +0.25(+3.23%)
Jan 17, 2012 7.750 7.750 7.750 7.750 2,900 -0.35(-4.32%)
Jan 11, 2012 8.100 8.100 8.100 8.100 200 +0.33(+4.25%)
Jan 09, 2012 8.020 7.770 7.770 7.770 3,200 -0.25(-3.12%)
Jan 06, 2012 8.020 8.020 8.020 8.020 300 -0.03(-0.37%)
Jan 05, 2012 8.060 8.060 8.050 8.050 587 -0.05(-0.62%)
Jan 03, 2012 8.200 8.100 8.100 8.100 1,700 +0.00(+0.00%)
Dec 30, 2011 8.100 8.100 8.100 8.100 417 +0.00(+0.00%)
Dec 29, 2011 8.171 8.190 8.020 8.100 2,580 +0.00(+0.00%)
Dec 27, 2011 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Dec 23, 2011 8.200 8.200 7.950 8.100 1,941 -0.03(-0.37%)
Dec 21, 2011 8.150 8.150 8.130 8.130 500 +0.22(+2.78%)
Dec 20, 2011 8.230 8.230 7.910 7.910 200 -0.21(-2.59%)
Dec 19, 2011 8.120 8.120 8.120 8.120 300 -0.02(-0.25%)
Dec 16, 2011 7.670 8.140 7.670 8.140 1,635 +0.42(+5.44%)
Dec 15, 2011 7.920 7.920 7.650 7.720 1,735 -0.28(-3.50%)
Dec 14, 2011 8.000 8.000 7.980 8.000 1,205 +0.01(+0.13%)
Dec 12, 2011 7.990 7.990 7.990 7.990 0 -0.16(-1.96%)
Dec 09, 2011 8.150 8.150 8.150 8.150 1,100 +0.00(+0.00%)
Dec 08, 2011 8.000 8.150 8.000 8.150 342 -0.04(-0.49%)
Dec 07, 2011 8.240 8.250 8.190 8.190 3,411 -0.02(-0.26%)
Dec 06, 2011 8.020 8.211 8.020 8.211 300 +0.25(+3.15%)
Dec 05, 2011 8.120 8.130 7.750 7.960 40,145 +0.02(+0.25%)
Nov 30, 2011 8.000 7.940 7.940 7.940 2,300 +0.01(+0.06%)
Nov 29, 2011 8.020 8.200 7.650 7.935 8,860 -0.31(-3.82%)
Nov 28, 2011 8.100 8.250 8.100 8.250 600 +0.45(+5.74%)
Nov 23, 2011 7.880 7.802 7.802 7.802 1,200 -0.20(-2.48%)
Nov 22, 2011 8.000 8.000 8.000 8.000 2,000 +0.00(+0.00%)
Nov 21, 2011 8.050 8.050 7.890 8.000 1,550 +0.00(+0.00%)
Nov 18, 2011 8.000 8.000 8.000 8.000 300 +0.00(+0.00%)
Nov 17, 2011 8.000 8.000 8.000 8.000 1,689 -0.10(-1.23%)
Nov 14, 2011 8.100 8.100 8.100 8.100 100 +0.00(+0.00%)
Nov 11, 2011 8.090 8.100 8.000 8.100 1,800 +0.01(+0.12%)
Nov 10, 2011 8.090 8.090 8.090 8.090 100 +0.00(+0.00%)
Nov 09, 2011 8.090 8.090 8.090 8.090 100 +0.09(+1.12%)
Nov 08, 2011 7.740 8.000 7.740 8.000 9,010 +0.28(+3.63%)
Nov 07, 2011 7.730 7.730 7.720 7.720 600 +0.00(+0.00%)
Nov 04, 2011 7.940 7.940 7.320 7.720 6,580 +0.02(+0.26%)
Nov 03, 2011 7.680 7.980 7.200 7.700 1,606 +0.02(+0.26%)
Nov 02, 2011 7.710 7.710 7.680 7.680 3,266 -0.09(-1.16%)
Nov 01, 2011 7.770 7.770 7.770 7.770 300 -0.09(-1.15%)
Oct 31, 2011 7.690 7.860 7.680 7.860 1,187 +0.18(+2.34%)
Oct 27, 2011 7.120 7.680 7.680 7.680 7,800 +0.58(+8.17%)
Oct 26, 2011 6.360 7.100 6.360 7.100 386 -0.23(-3.14%)
Oct 20, 2011 7.130 7.330 7.330 7.330 2,200 +0.45(+6.54%)
Oct 19, 2011 6.880 6.890 6.880 6.880 1,500 -0.44(-6.01%)
Oct 18, 2011 7.290 7.330 7.270 7.320 1,400 +0.17(+2.38%)
Oct 17, 2011 6.650 7.240 6.650 7.150 7,730 +0.40(+5.93%)
Oct 14, 2011 6.750 6.750 6.750 6.750 100 +0.16(+2.43%)
Oct 13, 2011 6.940 6.940 6.560 6.590 900 +0.05(+0.76%)
Oct 12, 2011 6.550 6.550 6.540 6.540 868 -0.27(-3.96%)
Oct 07, 2011 6.410 6.810 6.810 6.810 2,500 +0.01(+0.15%)
Oct 06, 2011 6.310 6.880 6.310 6.800 2,210 +0.14(+2.04%)
Oct 03, 2011 6.664 6.664 6.664 6.664 0 -0.17(-2.43%)
Sep 30, 2011 6.850 6.830 6.830 6.830 0 -0.02(-0.29%)
Sep 29, 2011 6.760 6.850 6.750 6.850 1,900 +0.32(+4.90%)
Sep 28, 2011 6.710 6.980 6.500 6.530 38,203 -0.18(-2.68%)
Sep 27, 2011 6.810 6.810 6.635 6.710 3,755 -0.10(-1.47%)
Sep 26, 2011 7.080 7.210 6.460 6.810 33,162 -0.35(-4.89%)
Sep 22, 2011 7.280 7.160 7.160 7.160 500 -0.06(-0.83%)
Sep 20, 2011 7.110 7.220 7.220 7.220 1,500 +0.15(+2.12%)
Sep 19, 2011 7.300 7.400 7.070 7.070 2,680 -0.33(-4.46%)
Sep 16, 2011 7.400 7.400 7.400 7.400 500 +0.01(+0.14%)
Sep 15, 2011 7.060 7.390 7.010 7.390 14,968 +0.13(+1.79%)
Sep 09, 2011 7.260 7.260 7.260 7.260 0 +0.01(+0.14%)
Sep 08, 2011 7.310 7.310 7.250 7.250 600 +0.00(+0.00%)
Sep 07, 2011 7.070 7.350 7.060 7.250 5,363 +0.19(+2.69%)
Sep 06, 2011 7.230 7.230 7.050 7.060 15,155 -0.29(-3.95%)
Sep 02, 2011 7.330 7.350 7.330 7.350 1,400 +0.00(+0.00%)
Aug 31, 2011 7.350 7.350 7.350 7.350 100 +0.01(+0.14%)
Aug 30, 2011 7.310 7.340 7.200 7.340 3,540 -0.01(-0.14%)
Aug 29, 2011 7.350 7.350 7.230 7.350 800 +0.00(+0.00%)
Aug 26, 2011 7.330 7.350 7.170 7.350 700 +0.01(+0.14%)
Aug 24, 2011 7.340 7.340 7.340 7.340 0 +0.18(+2.51%)
Aug 22, 2011 7.130 7.160 7.160 7.160 500 -0.10(-1.38%)
Aug 19, 2011 7.260 7.260 7.260 7.260 100 -0.09(-1.22%)
Aug 18, 2011 7.340 7.350 7.070 7.350 7,700 +0.01(+0.14%)
Aug 17, 2011 7.410 7.410 7.340 7.340 1,000 -0.03(-0.41%)
Aug 16, 2011 7.400 7.600 7.370 7.370 14,554 -0.04(-0.57%)
Aug 15, 2011 7.450 7.450 7.330 7.412 2,300 +0.01(+0.16%)
Aug 12, 2011 7.600 7.600 7.400 7.400 667 -0.25(-3.27%)
Aug 11, 2011 7.500 7.750 7.451 7.650 3,500 +0.31(+4.22%)
Aug 10, 2011 7.490 7.490 7.340 7.340 3,573 -0.16(-2.13%)
Aug 09, 2011 7.500 7.500 7.500 7.500 1,100 -0.50(-6.25%)
Aug 08, 2011 7.960 8.150 7.660 8.000 3,324 -0.07(-0.87%)
Aug 05, 2011 8.100 8.100 8.028 8.070 1,375 -0.11(-1.33%)
Aug 04, 2011 8.120 8.179 8.120 8.179 600 -0.00(-0.01%)
Aug 03, 2011 8.290 8.290 8.100 8.180 5,500 -0.16(-1.89%)
Aug 02, 2011 8.338 8.338 8.338 8.338 200 +0.07(+0.82%)
Aug 01, 2011 8.250 8.330 8.020 8.270 2,299 +0.02(+0.24%)
Jul 29, 2011 8.250 8.250 8.250 8.250 100 -0.01(-0.12%)
Jul 28, 2011 8.260 8.260 8.260 8.260 100 +0.00(+0.00%)
Jul 27, 2011 8.260 8.312 8.250 8.260 1,820 -0.02(-0.21%)
Jul 26, 2011 8.300 8.300 8.250 8.277 1,600 -0.02(-0.28%)
Jul 25, 2011 8.250 8.300 8.250 8.300 1,100 +0.03(+0.36%)
Jul 22, 2011 8.270 8.270 8.030 8.270 7,750 +0.04(+0.49%)
Jul 21, 2011 8.240 8.250 8.230 8.230 19,797 -0.04(-0.48%)
Jul 19, 2011 8.240 8.270 8.270 8.270 1,700 -0.02(-0.24%)
Jul 15, 2011 8.250 8.290 8.290 8.290 1,200 +0.04(+0.48%)
Jul 14, 2011 8.250 8.290 8.220 8.250 5,865 +0.00(+0.00%)
Jul 13, 2011 8.250 8.250 8.250 8.250 500 -0.05(-0.60%)
Jul 12, 2011 8.250 8.300 8.250 8.300 2,580 -0.09(-1.07%)
Jul 08, 2011 8.390 8.390 8.390 8.390 3,400 +0.09(+1.08%)
Jul 07, 2011 8.250 8.300 8.250 8.300 550 -0.02(-0.24%)
Jul 05, 2011 8.400 8.320 8.320 8.320 1,200 -0.07(-0.84%)
Jul 01, 2011 8.370 8.410 8.370 8.390 300 +0.01(+0.12%)
Jun 30, 2011 8.380 8.380 8.380 8.380 100 +0.12(+1.45%)
Jun 27, 2011 8.420 8.260 8.260 8.260 11,800 +0.01(+0.12%)
Jun 24, 2011 8.530 8.530 8.220 8.250 6,316 -0.16(-1.90%)
Jun 23, 2011 8.220 8.600 8.220 8.410 1,600 +0.04(+0.48%)
Jun 22, 2011 8.690 8.690 8.366 8.370 2,052 -0.03(-0.36%)
Jun 21, 2011 8.260 8.420 8.260 8.400 11,746 +0.01(+0.12%)
Jun 17, 2011 8.390 8.390 8.390 8.390 0 -0.02(-0.24%)
Jun 15, 2011 8.420 8.410 8.410 8.410 5,200 +0.02(+0.24%)
Jun 13, 2011 8.420 8.390 8.390 8.390 900 +0.05(+0.60%)
Jun 10, 2011 8.440 8.440 8.340 8.340 700 -0.07(-0.83%)
Jun 09, 2011 8.470 8.470 8.280 8.410 1,550 +0.03(+0.36%)
Jun 07, 2011 8.260 8.380 8.380 8.380 800 +0.12(+1.45%)
Jun 06, 2011 8.610 8.610 8.250 8.260 8,325 -0.22(-2.59%)
Jun 03, 2011 8.420 8.580 8.420 8.480 6,600 -0.21(-2.42%)
May 24, 2011 8.570 8.980 8.570 8.690 794 +0.16(+1.88%)
May 23, 2011 8.506 8.580 8.506 8.530 13,760 -0.11(-1.27%)
May 20, 2011 8.610 8.640 8.610 8.640 1,980 +0.06(+0.70%)
May 19, 2011 8.620 8.620 8.500 8.580 4,000 +0.01(+0.12%)
May 18, 2011 8.650 8.700 8.570 8.570 25,967 -0.05(-0.58%)
May 17, 2011 8.810 8.810 8.620 8.620 6,180 -0.26(-2.93%)
May 16, 2011 8.870 8.880 8.820 8.880 5,313 -0.11(-1.22%)
May 13, 2011 8.870 8.990 8.850 8.990 11,555 +0.09(+1.01%)
May 11, 2011 9.000 8.900 8.900 8.900 17,300 -0.16(-1.77%)
May 10, 2011 9.022 9.060 9.022 9.060 1,200 -0.09(-0.98%)
May 09, 2011 9.160 9.160 9.140 9.150 600 +0.08(+0.88%)
May 05, 2011 9.140 9.070 9.070 9.070 2,000 -0.04(-0.44%)
May 03, 2011 9.110 9.110 9.110 9.110 0 +0.06(+0.69%)
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.