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, 2005 8.055 8.055 7.801 8.020 27,199 +0.13(+1.71%)
Apr 28, 2005 8.081 8.081 7.885 7.885 3,268 -0.13(-1.68%)
Apr 27, 2005 8.010 8.020 8.010 8.020 684 +0.01(+0.11%)
Apr 26, 2005 8.013 8.055 8.011 8.011 1,448 -0.04(-0.54%)
Apr 25, 2005 7.845 8.055 7.845 8.055 912 +0.11(+1.32%)
Apr 22, 2005 7.888 8.011 7.888 7.950 9,298 +0.11(+1.34%)
Apr 21, 2005 7.888 7.888 7.845 7.845 3,650 -0.04(-0.56%)
Apr 20, 2005 8.283 8.283 7.888 7.888 1,369 -0.52(-6.14%)
Apr 19, 2005 8.405 8.405 8.405 8.405 159 +0.11(+1.36%)
Apr 18, 2005 8.283 8.292 8.283 8.292 798 -0.12(-1.46%)
Apr 15, 2005 8.414 8.414 8.414 8.414 0 +0.00(+0.00%)
Apr 14, 2005 8.327 8.414 8.327 8.414 11,409 +0.13(+1.59%)
Apr 13, 2005 8.283 8.283 8.283 8.283 0 +0.00(+0.00%)
Apr 12, 2005 8.607 8.607 8.213 8.283 1,758 -0.39(-4.55%)
Apr 11, 2005 8.852 8.852 8.677 8.677 5,636 -0.26(-2.94%)
Apr 08, 2005 8.940 8.940 8.940 8.940 0 +0.00(+0.00%)
Apr 07, 2005 8.940 8.940 8.939 8.940 921 +0.00(+0.00%)
Apr 06, 2005 8.896 8.940 8.852 8.940 1,835 +0.09(+0.99%)
Apr 05, 2005 8.852 8.852 8.852 8.852 1,256 -0.01(-0.10%)
Apr 04, 2005 8.861 8.861 8.861 8.861 0 +0.00(+0.00%)
Apr 01, 2005 8.861 8.870 8.852 8.861 21,903 +0.00(+0.00%)
Mar 31, 2005 8.879 8.879 8.852 8.861 4,633 -0.37(-4.02%)
Mar 30, 2005 8.852 9.413 8.852 9.232 1,255 +0.38(+4.28%)
Mar 29, 2005 9.299 9.299 8.853 8.853 1,597 -0.22(-2.41%)
Mar 28, 2005 9.028 9.498 9.028 9.072 17,912 -0.04(-0.48%)
Mar 24, 2005 9.597 9.615 9.115 9.115 13,108 -0.18(-1.89%)
Mar 23, 2005 9.335 9.335 9.115 9.291 15,289 -0.24(-2.56%)
Mar 22, 2005 9.534 9.534 9.534 9.534 0 +0.00(+0.00%)
Mar 21, 2005 9.534 9.534 9.534 9.534 0 +0.00(+0.00%)
Mar 18, 2005 9.534 9.534 9.534 9.534 308 +0.24(+2.62%)
Mar 17, 2005 9.291 9.291 9.291 9.291 1,027 +0.00(+0.00%)
Mar 16, 2005 9.291 9.291 9.291 9.291 912 -0.22(-2.30%)
Mar 15, 2005 9.510 9.510 9.510 9.510 798 +0.00(+0.00%)
Mar 14, 2005 9.781 9.782 9.510 9.510 3,588 +0.09(+0.93%)
Mar 11, 2005 9.422 9.422 9.422 9.422 0 +0.00(+0.00%)
Mar 10, 2005 9.247 9.422 9.247 9.422 3,592 +0.00(+0.00%)
Mar 09, 2005 9.583 9.583 9.247 9.422 19,395 -0.44(-4.44%)
Mar 08, 2005 10.33 10.33 9.247 9.860 7,645 +0.61(+6.64%)
Mar 07, 2005 9.168 9.554 9.168 9.247 10,117 +0.18(+1.93%)
Mar 04, 2005 10.17 10.40 8.949 9.072 22,375 -1.32(-12.73%)
Mar 03, 2005 10.08 10.51 9.650 10.40 61,194 -1.66(-13.75%)
Mar 02, 2005 12.27 12.27 11.79 12.05 16,122 -0.13(-1.08%)
Mar 01, 2005 11.57 13.15 11.43 12.18 18,018 +0.75(+6.60%)
Feb 28, 2005 12.90 12.90 11.39 11.43 21,232 -0.40(-3.41%)
Feb 25, 2005 11.83 12.26 11.62 11.83 20,245 +0.21(+1.81%)
Feb 24, 2005 11.82 11.82 11.59 11.62 2,804 -0.21(-1.78%)
Feb 23, 2005 11.60 11.94 11.44 11.83 15,061 +0.44(+3.85%)
Feb 22, 2005 11.60 11.60 11.23 11.39 4,306 +0.00(+0.00%)
Feb 18, 2005 11.62 11.62 11.39 11.39 3,315 -0.26(-2.26%)
Feb 17, 2005 12.05 12.05 11.62 11.66 17,808 -0.36(-2.98%)
Feb 16, 2005 11.83 12.10 11.63 12.02 2,738 -0.25(-2.07%)
Feb 15, 2005 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Feb 14, 2005 12.27 12.27 12.27 12.27 399 +0.03(+0.21%)
Feb 11, 2005 12.45 12.45 12.24 12.24 456 +0.11(+0.87%)
Feb 10, 2005 12.27 12.27 11.62 12.14 17,930 -0.13(-1.07%)
Feb 09, 2005 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Feb 08, 2005 12.27 12.27 12.27 12.27 228 +0.00(+0.01%)
Feb 07, 2005 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Feb 04, 2005 12.27 12.27 12.27 12.27 114 +0.88(+7.68%)
Feb 03, 2005 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
Feb 02, 2005 11.57 12.27 11.39 11.39 5,363 +0.00(+0.00%)
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.