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 (%)
May 29, 2009 6.000 6.250 6.000 6.250 5,075 +0.10(+1.63%)
May 28, 2009 6.000 6.150 6.000 6.150 22,397 +0.05(+0.82%)
May 27, 2009 6.200 6.200 6.100 6.100 55,700 +0.30(+5.17%)
May 19, 2009 6.000 5.800 5.800 5.800 1,500 +0.00(+0.00%)
May 18, 2009 6.100 6.100 5.800 5.800 1,404 -0.35(-5.69%)
May 13, 2009 6.150 6.150 6.150 6.150 0 -0.05(-0.77%)
May 07, 2009 6.198 6.198 6.198 6.198 0 +0.30(+5.05%)
May 06, 2009 5.950 6.620 5.900 5.900 4,776 +0.33(+5.93%)
Apr 24, 2009 5.900 5.570 5.570 5.570 200 -0.09(-1.59%)
Apr 21, 2009 5.210 5.660 5.660 5.660 300 -0.29(-4.87%)
Apr 17, 2009 5.950 5.950 5.950 5.950 2,976 +0.20(+3.48%)
Apr 16, 2009 5.760 5.760 5.750 5.750 1,000 -0.20(-3.36%)
Apr 09, 2009 6.000 5.950 5.950 5.950 9,900 +0.05(+0.85%)
Apr 07, 2009 5.880 5.900 5.880 5.900 200 +0.30(+5.36%)
Apr 06, 2009 5.630 5.630 5.600 5.600 4,398 -0.30(-5.08%)
Apr 03, 2009 5.900 5.900 5.900 5.900 400 +0.43(+7.86%)
Apr 02, 2009 5.900 5.900 5.470 5.470 300 -0.43(-7.29%)
Mar 31, 2009 5.900 5.900 5.900 5.900 6,600 +0.08(+1.37%)
Mar 30, 2009 5.750 5.830 5.750 5.820 1,003 -0.13(-2.18%)
Mar 25, 2009 5.950 5.950 5.950 5.950 3,900 +0.05(+0.85%)
Mar 20, 2009 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 19, 2009 5.900 5.900 5.900 5.900 500 +0.00(+0.00%)
Mar 16, 2009 5.900 5.900 5.900 5.900 1,000 +0.43(+7.86%)
Mar 13, 2009 4.990 5.840 4.920 5.470 2,400 +0.97(+21.56%)
Mar 12, 2009 4.470 5.000 4.470 4.500 5,028 -0.45(-9.05%)
Mar 11, 2009 4.720 4.948 4.720 4.948 2,171 +0.20(+4.17%)
Mar 10, 2009 4.750 4.750 4.750 4.750 1,722 +0.09(+2.02%)
Mar 09, 2009 4.700 4.700 4.500 4.656 800 +0.06(+1.22%)
Mar 06, 2009 4.900 4.900 4.600 4.600 80,000 +0.10(+2.22%)
Mar 05, 2009 4.800 4.800 4.500 4.500 4,740 -0.40(-8.16%)
Mar 04, 2009 4.510 4.900 4.510 4.900 7,078 +0.15(+3.16%)
Mar 02, 2009 4.760 4.760 4.750 4.750 600 -0.14(-2.86%)
Feb 27, 2009 4.650 4.900 4.650 4.890 2,150 +0.29(+6.30%)
Feb 26, 2009 4.890 4.900 4.600 4.600 1,200 +0.00(+0.00%)
Feb 24, 2009 4.990 4.600 4.600 4.600 700 -0.30(-6.12%)
Feb 23, 2009 4.800 4.900 4.025 4.900 5,350 -0.35(-6.67%)
Feb 20, 2009 4.750 5.250 4.500 5.250 3,300 +0.05(+0.96%)
Feb 19, 2009 4.780 5.200 4.740 5.200 600 -0.30(-5.45%)
Feb 18, 2009 5.655 5.655 5.000 5.500 2,000 -0.35(-5.98%)
Feb 12, 2009 5.850 5.850 5.850 5.850 300 +0.01(+0.17%)
Feb 11, 2009 5.840 5.840 5.840 5.840 100 +0.14(+2.45%)
Feb 10, 2009 5.720 5.720 5.700 5.700 500 -0.02(-0.35%)
Feb 09, 2009 5.720 5.720 5.720 5.720 300 +0.00(+0.00%)
Feb 06, 2009 5.720 5.720 5.720 5.720 125 -0.28(-4.67%)
Feb 04, 2009 5.850 6.000 6.000 6.000 1,800 +0.00(+0.00%)
Feb 03, 2009 6.000 6.000 6.000 6.000 2,707 -0.00(-0.00%)
Jan 30, 2009 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Jan 28, 2009 6.000 6.000 6.000 6.000 20,000 -0.30(-4.76%)
Jan 27, 2009 6.300 6.300 6.300 6.300 200 +0.00(+0.00%)
Jan 22, 2009 6.300 6.300 6.300 6.300 100 -0.20(-3.08%)
Jan 21, 2009 6.490 6.500 6.490 6.500 800 +0.25(+4.00%)
Jan 16, 2009 6.200 6.250 6.250 6.250 1,600 +0.30(+5.04%)
Jan 15, 2009 5.950 5.950 5.950 5.950 451 -0.05(-0.83%)
Jan 13, 2009 6.000 6.000 6.000 6.000 0 -0.47(-7.26%)
Jan 09, 2009 6.470 6.470 6.470 6.470 0 +0.12(+1.89%)
Jan 07, 2009 6.350 6.350 6.350 6.350 0 +0.06(+0.95%)
Jan 06, 2009 6.290 6.290 6.290 6.290 300 +0.00(+0.00%)
Jan 05, 2009 6.475 6.600 5.910 6.290 3,558 +0.22(+3.62%)
Dec 31, 2008 6.200 6.070 6.070 6.070 5,700 -0.01(-0.16%)
Dec 30, 2008 6.240 6.240 6.080 6.080 1,200 -0.16(-2.56%)
Dec 29, 2008 6.240 6.240 6.240 6.240 240 +0.02(+0.32%)
Dec 24, 2008 6.220 6.220 6.220 6.220 0 -0.43(-6.49%)
Dec 22, 2008 6.250 6.652 6.652 6.652 2,400 +0.33(+5.25%)
Dec 19, 2008 6.280 6.400 6.250 6.320 1,100 +0.05(+0.80%)
Dec 16, 2008 6.550 6.270 6.270 6.270 1,500 -0.51(-7.52%)
Dec 12, 2008 6.780 6.780 6.780 6.780 3,000 +0.23(+3.51%)
Dec 10, 2008 6.900 6.550 6.550 6.550 16,900 +0.00(+0.00%)
Dec 09, 2008 6.550 6.550 6.550 6.550 100 -0.09(-1.36%)
Dec 08, 2008 7.005 7.250 5.750 6.640 4,150 -0.86(-11.47%)
Dec 05, 2008 7.500 7.500 7.500 7.500 100 +0.00(+0.00%)
Nov 21, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 20, 2008 7.000 7.500 7.000 7.500 586 +0.05(+0.67%)
Nov 14, 2008 7.130 7.450 7.450 7.450 400 +0.20(+2.76%)
Nov 13, 2008 7.250 7.250 7.250 7.250 393 +0.00(+0.00%)
Nov 12, 2008 7.220 7.250 7.215 7.250 1,411 -0.20(-2.66%)
Nov 06, 2008 7.250 7.448 7.448 7.448 700 -0.24(-3.12%)
Nov 05, 2008 7.030 7.688 7.000 7.688 1,100 +0.72(+10.30%)
Nov 04, 2008 6.970 6.970 6.970 6.970 200 +0.17(+2.50%)
Oct 30, 2008 7.380 6.800 6.800 6.800 1,900 -0.51(-6.98%)
Oct 29, 2008 7.780 8.000 6.900 7.310 2,000 -0.20(-2.69%)
Oct 23, 2008 7.510 7.512 7.512 7.512 0 +0.00(+0.00%)
Oct 22, 2008 7.020 7.512 6.800 7.512 450 +0.51(+7.31%)
Oct 20, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 17, 2008 7.000 7.000 7.000 7.000 600 -0.13(-1.77%)
Oct 15, 2008 7.130 7.126 7.126 7.126 0 +0.00(+0.00%)
Oct 14, 2008 7.000 7.126 7.000 7.126 200 +0.13(+1.80%)
Oct 10, 2008 7.000 7.000 7.000 7.000 3,100 -0.00(-0.00%)
Oct 09, 2008 7.050 7.050 7.000 7.000 4,700 -0.07(-0.99%)
Oct 08, 2008 7.050 7.070 7.050 7.070 300 -0.68(-8.77%)
Sep 30, 2008 7.750 7.750 7.750 7.750 0 -0.16(-1.96%)
Sep 26, 2008 7.905 7.905 7.905 7.905 0 -0.04(-0.57%)
Sep 25, 2008 7.950 7.950 7.950 7.950 2,000 +0.00(+0.00%)
Sep 24, 2008 7.500 7.950 7.490 7.950 2,960 +0.35(+4.61%)
Sep 23, 2008 7.600 7.600 7.600 7.600 1,800 -0.40(-5.00%)
Sep 19, 2008 7.700 8.000 8.000 8.000 17,700 +0.30(+3.90%)
Sep 18, 2008 7.250 7.700 7.250 7.700 1,100 +0.45(+6.21%)
Sep 16, 2008 6.700 7.250 7.250 7.250 600 +0.15(+2.11%)
Sep 15, 2008 7.100 7.100 7.100 7.100 400 -0.30(-4.05%)
Sep 12, 2008 6.930 7.490 6.700 7.400 3,412 -0.02(-0.27%)
Sep 11, 2008 6.950 7.420 6.950 7.420 954 +0.47(+6.76%)
Sep 10, 2008 7.005 7.005 6.950 6.950 363 -0.55(-7.33%)
Sep 09, 2008 7.000 7.500 7.000 7.500 1,300 +0.00(+0.00%)
Sep 05, 2008 7.500 7.500 7.500 7.500 100 +0.51(+7.30%)
Sep 04, 2008 6.500 6.990 6.350 6.990 6,703 -0.21(-2.92%)
Sep 03, 2008 7.200 7.200 7.200 7.200 184 +0.00(+0.00%)
Aug 27, 2008 7.200 7.200 7.200 7.200 100 -0.15(-2.07%)
Aug 26, 2008 7.352 7.352 7.352 7.352 360 -0.10(-1.32%)
Aug 25, 2008 7.400 7.450 7.400 7.450 8,600 -0.25(-3.31%)
Aug 22, 2008 7.390 7.705 7.390 7.705 2,300 +0.30(+4.12%)
Aug 21, 2008 7.410 7.410 7.400 7.400 9,000 -0.14(-1.84%)
Aug 20, 2008 7.300 7.539 7.300 7.539 3,200 -0.16(-2.09%)
Aug 19, 2008 7.500 7.850 7.500 7.700 900 +0.30(+4.05%)
Aug 18, 2008 7.500 7.500 7.400 7.400 2,203 -0.44(-5.61%)
Aug 15, 2008 7.550 7.850 7.500 7.840 700 +0.44(+5.95%)
Aug 14, 2008 7.000 7.470 7.000 7.400 14,744 +0.40(+5.71%)
Aug 13, 2008 6.990 7.000 6.990 7.000 418 +0.02(+0.29%)
Aug 12, 2008 7.000 7.000 6.800 6.980 2,106 +0.12(+1.75%)
Aug 11, 2008 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Aug 08, 2008 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Aug 07, 2008 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Aug 06, 2008 6.780 6.990 6.780 6.860 901 +0.26(+3.94%)
Aug 05, 2008 6.900 6.900 6.600 6.600 2,200 -0.37(-5.31%)
Aug 04, 2008 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Aug 01, 2008 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jul 31, 2008 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jul 30, 2008 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jul 29, 2008 6.970 6.970 6.970 6.970 631 +0.22(+3.26%)
Jul 28, 2008 6.810 6.900 6.750 6.750 3,050 -0.25(-3.57%)
Jul 25, 2008 7.000 7.000 7.000 7.000 300 -0.15(-2.10%)
Jul 24, 2008 7.150 7.150 7.150 7.150 300 +0.00(+0.00%)
Jul 23, 2008 7.100 7.400 7.100 7.150 2,300 +0.25(+3.62%)
Jul 22, 2008 7.000 7.000 6.580 6.900 1,124 -0.59(-7.88%)
Jul 21, 2008 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Jul 18, 2008 7.430 7.490 7.430 7.490 688 +0.99(+15.23%)
Jul 17, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 16, 2008 6.500 6.500 6.500 6.500 2,000 +0.00(+0.00%)
Jul 15, 2008 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Jul 14, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 11, 2008 6.500 6.550 6.500 6.500 2,804 -0.25(-3.70%)
Jul 10, 2008 6.970 6.970 6.500 6.750 3,646 +0.50(+8.00%)
Jul 09, 2008 6.250 6.250 6.250 6.250 100 +0.24(+3.99%)
Jul 08, 2008 6.600 6.600 6.010 6.010 4,559 -0.59(-8.94%)
Jul 07, 2008 6.600 6.600 6.600 6.600 1,000 -0.39(-5.58%)
Jul 04, 2008 7.440 7.440 6.600 6.990 6,750 +0.00(+0.00%)
Jul 03, 2008 7.440 7.440 6.600 6.990 6,750 +0.13(+1.90%)
Jul 02, 2008 7.000 7.000 6.860 6.860 4,100 +0.26(+3.94%)
Jul 01, 2008 6.700 6.700 6.500 6.600 11,977 -0.11(-1.64%)
Jun 30, 2008 7.000 7.000 6.710 6.710 1,600 -0.19(-2.75%)
Jun 27, 2008 6.900 6.900 6.900 6.900 1,200 -0.04(-0.58%)
Jun 26, 2008 6.850 6.940 6.850 6.940 300 +0.19(+2.81%)
Jun 25, 2008 7.030 7.030 6.750 6.750 1,768 -0.35(-4.93%)
Jun 24, 2008 7.000 7.290 7.000 7.100 2,100 -0.22(-3.01%)
Jun 23, 2008 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Jun 20, 2008 7.500 7.600 7.320 7.320 1,581 +0.52(+7.65%)
Jun 19, 2008 7.250 7.250 6.750 6.800 1,861 -0.70(-9.33%)
Jun 18, 2008 7.500 7.500 7.500 7.500 200 +0.50(+7.14%)
Jun 17, 2008 7.010 7.010 7.000 7.000 967 -0.08(-1.13%)
Jun 16, 2008 7.500 7.500 7.000 7.080 7,351 +0.18(+2.61%)
Jun 13, 2008 7.250 7.250 6.900 6.900 79,075 -0.54(-7.26%)
Jun 12, 2008 7.450 7.450 7.440 7.440 1,300 +0.00(+0.00%)
Jun 11, 2008 7.770 7.770 7.440 7.440 4,300 -0.11(-1.46%)
Jun 10, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Jun 09, 2008 7.770 7.840 7.470 7.550 2,525 -0.30(-3.82%)
Jun 06, 2008 7.850 7.850 7.850 7.850 10,000 -0.15(-1.88%)
Jun 05, 2008 8.090 8.090 7.770 8.000 1,200 +0.05(+0.63%)
Jun 04, 2008 7.951 7.951 7.950 7.950 600 -0.05(-0.62%)
Jun 03, 2008 7.830 8.000 7.800 8.000 2,403 -0.12(-1.48%)
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.