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 31, 2012 9.581 9.581 9.309 9.336 1,203 -0.23(-2.42%)
May 30, 2012 9.563 9.581 9.446 9.567 4,200 -0.01(-0.14%)
May 29, 2012 9.536 9.581 9.427 9.581 53,244 +0.05(+0.57%)
May 25, 2012 9.309 9.535 9.309 9.526 3,270 +0.13(+1.35%)
May 24, 2012 9.218 9.472 9.218 9.399 29,408 +0.18(+1.97%)
May 23, 2012 9.354 9.445 9.218 9.218 4,272 -0.11(-1.17%)
May 22, 2012 9.427 9.427 9.327 9.327 15,576 -0.12(-1.25%)
May 21, 2012 9.436 9.545 9.327 9.445 2,940 -0.09(-0.95%)
May 18, 2012 9.754 9.754 9.399 9.536 8,560 -0.24(-2.42%)
May 17, 2012 9.935 9.935 9.581 9.772 7,788 -0.12(-1.17%)
May 16, 2012 9.981 9.981 9.536 9.887 7,778 -0.09(-0.86%)
May 15, 2012 10.16 10.16 9.536 9.972 10,295 +0.05(+0.47%)
May 14, 2012 9.899 9.926 9.808 9.926 3,842 -0.05(-0.55%)
May 11, 2012 10.04 10.04 9.981 9.981 660 -0.19(-1.88%)
May 10, 2012 9.990 10.17 9.990 10.17 2,183 +0.19(+1.91%)
May 09, 2012 10.03 10.12 9.981 9.981 880 -0.05(-0.45%)
May 08, 2012 9.926 10.04 9.899 10.03 5,976 +0.04(+0.37%)
May 07, 2012 9.971 10.04 9.899 9.989 7,539 -0.00(-0.01%)
May 04, 2012 10.08 10.08 9.844 9.990 9,215 -0.05(-0.45%)
May 03, 2012 9.990 10.08 9.990 10.04 2,997 +0.09(+0.91%)
May 02, 2012 10.05 10.17 9.944 9.944 4,534 -0.18(-1.79%)
May 01, 2012 9.990 10.17 9.849 10.13 12,113 +0.14(+1.36%)
Apr 30, 2012 9.990 9.990 9.971 9.990 13,792 +0.02(+0.18%)
Apr 27, 2012 9.881 9.990 9.808 9.971 3,582 -0.02(-0.18%)
Apr 26, 2012 9.781 9.990 9.781 9.990 13,494 +0.00(+0.03%)
Apr 25, 2012 9.990 9.990 9.986 9.986 3,987 -0.00(-0.03%)
Apr 24, 2012 9.981 9.990 9.808 9.990 5,467 +0.01(+0.09%)
Apr 23, 2012 9.926 9.981 9.808 9.981 1,397 +0.01(+0.09%)
Apr 20, 2012 9.981 9.981 9.826 9.971 10,280 +0.07(+0.73%)
Apr 18, 2012 9.990 9.899 9.899 9.899 6,276 -0.08(-0.82%)
Apr 17, 2012 9.990 9.990 9.899 9.980 1,532 -0.01(-0.09%)
Apr 16, 2012 9.926 9.990 9.917 9.990 7,049 +0.11(+1.10%)
Apr 13, 2012 9.881 9.990 9.808 9.881 15,104 +0.00(+0.00%)
Apr 12, 2012 9.863 9.881 9.763 9.881 3,827 +0.35(+3.62%)
Apr 11, 2012 9.545 9.545 9.390 9.536 34,611 +0.00(+0.00%)
Apr 10, 2012 9.427 9.570 9.399 9.536 2,120 +0.15(+1.55%)
Apr 09, 2012 9.336 9.580 9.336 9.390 5,793 -0.19(-1.98%)
Apr 05, 2012 9.517 9.581 9.413 9.580 8,260 +0.12(+1.24%)
Apr 04, 2012 9.454 9.490 9.327 9.463 5,957 +0.03(+0.29%)
Apr 03, 2012 9.336 9.536 9.327 9.436 16,031 -0.05(-0.57%)
Apr 02, 2012 9.835 9.835 9.399 9.490 11,652 -0.05(-0.48%)
Mar 30, 2012 9.599 9.763 9.536 9.536 10,966 -0.01(-0.10%)
Mar 29, 2012 9.581 9.672 9.336 9.545 3,807 +0.00(+0.00%)
Mar 28, 2012 9.427 9.572 9.318 9.545 1,101 +0.00(+0.03%)
Mar 27, 2012 9.363 9.581 9.354 9.542 8,636 +0.32(+3.52%)
Mar 26, 2012 9.263 9.381 9.139 9.218 7,371 -0.04(-0.39%)
Mar 23, 2012 9.082 9.254 9.036 9.254 3,497 +0.40(+4.51%)
Mar 22, 2012 9.009 9.072 8.854 8.855 2,411 -0.15(-1.71%)
Mar 21, 2012 8.945 9.082 8.945 9.009 6,675 +0.06(+0.71%)
Mar 20, 2012 8.764 8.945 8.582 8.945 2,673 +0.16(+1.86%)
Mar 19, 2012 8.882 8.882 8.582 8.782 2,865 -0.13(-1.43%)
Mar 16, 2012 8.455 8.909 8.400 8.909 1,112 +0.53(+6.28%)
Mar 15, 2012 8.673 8.673 8.373 8.382 1,642 -0.29(-3.35%)
Mar 14, 2012 8.700 8.945 8.482 8.673 1,995 +0.21(+2.47%)
Mar 13, 2012 8.564 8.627 8.373 8.464 2,840 -0.13(-1.49%)
Mar 12, 2012 8.672 8.908 8.591 8.592 1,581 -0.09(-1.03%)
Mar 09, 2012 8.564 8.944 8.564 8.682 3,018 +0.18(+2.13%)
Mar 08, 2012 8.419 8.808 8.419 8.501 3,000 +0.14(+1.62%)
Mar 07, 2012 8.365 8.455 8.300 8.365 3,635 +0.05(+0.54%)
Mar 06, 2012 8.320 8.320 8.320 8.320 5,528 +0.04(+0.44%)
Mar 05, 2012 8.293 8.329 8.229 8.284 1,216 +0.05(+0.66%)
Mar 02, 2012 8.094 8.266 8.094 8.229 6,795 +0.16(+1.93%)
Mar 01, 2012 8.058 8.139 7.913 8.074 13,457 +0.02(+0.20%)
Feb 29, 2012 7.687 8.058 7.415 8.058 10,071 +0.60(+8.00%)
Feb 28, 2012 7.415 7.651 7.415 7.461 2,432 +0.07(+0.92%)
Feb 27, 2012 7.307 7.461 7.307 7.393 1,548 -0.06(-0.79%)
Feb 24, 2012 7.687 7.687 7.325 7.452 3,299 +0.12(+1.60%)
Feb 23, 2012 7.461 7.922 7.334 7.334 5,528 -0.17(-2.29%)
Feb 21, 2012 7.506 7.506 7.506 7.506 0 +0.01(+0.12%)
Feb 17, 2012 7.144 7.732 7.144 7.497 2,432 +0.35(+4.94%)
Feb 16, 2012 8.039 8.039 7.144 7.144 1,174 -0.12(-1.62%)
Feb 14, 2012 7.325 7.262 7.262 7.262 6,745 -0.37(-4.79%)
Feb 13, 2012 7.777 7.777 7.045 7.627 3,627 -0.15(-1.93%)
Feb 08, 2012 7.777 7.777 7.777 7.777 110 +0.00(+0.00%)
Feb 07, 2012 7.777 7.777 7.777 7.777 384 -0.26(-3.26%)
Feb 03, 2012 7.153 8.039 8.039 8.039 442 +0.22(+2.77%)
Feb 01, 2012 7.822 7.822 7.822 7.822 442 +0.14(+1.76%)
Jan 31, 2012 7.687 7.687 7.687 7.687 552 +0.18(+2.41%)
Jan 30, 2012 7.506 7.506 7.506 7.506 221 +0.05(+0.61%)
Jan 27, 2012 7.235 7.461 7.235 7.461 7,826 +0.00(+0.00%)
Jan 26, 2012 7.235 7.461 7.235 7.461 4,885 +0.14(+1.85%)
Jan 25, 2012 7.325 7.325 7.325 7.325 1,182 +0.05(+0.62%)
Jan 24, 2012 7.009 7.280 7.009 7.280 2,344 +0.14(+1.90%)
Jan 23, 2012 7.235 7.235 7.144 7.144 2,932 -0.09(-1.25%)
Jan 19, 2012 7.018 7.235 7.235 7.235 11,057 +0.23(+3.23%)
Jan 17, 2012 7.009 7.009 7.009 7.009 3,206 -0.32(-4.32%)
Jan 11, 2012 7.325 7.325 7.325 7.325 221 +0.30(+4.25%)
Jan 09, 2012 7.253 7.027 7.027 7.027 3,538 -0.23(-3.12%)
Jan 06, 2012 7.253 7.253 7.253 7.253 331 -0.03(-0.37%)
Jan 05, 2012 7.289 7.289 7.280 7.280 649 -0.05(-0.62%)
Jan 03, 2012 7.415 7.325 7.325 7.325 1,879 +0.00(+0.00%)
Dec 30, 2011 7.325 7.325 7.325 7.325 461 +0.00(+0.00%)
Dec 29, 2011 7.390 7.406 7.253 7.325 2,852 +0.00(+0.00%)
Dec 27, 2011 7.325 7.325 7.325 7.325 0 +0.00(+0.00%)
Dec 23, 2011 7.415 7.415 7.189 7.325 2,146 -0.03(-0.37%)
Dec 21, 2011 7.370 7.370 7.352 7.352 552 +0.20(+2.78%)
Dec 20, 2011 7.443 7.443 7.153 7.153 221 -0.19(-2.59%)
Dec 19, 2011 7.343 7.343 7.343 7.343 331 -0.02(-0.25%)
Dec 16, 2011 6.936 7.361 6.936 7.361 1,807 +0.38(+5.44%)
Dec 15, 2011 7.162 7.162 6.918 6.981 1,918 -0.25(-3.50%)
Dec 14, 2011 7.235 7.235 7.217 7.235 1,332 +0.01(+0.13%)
Dec 12, 2011 7.225 7.225 7.225 7.225 0 -0.14(-1.96%)
Dec 09, 2011 7.370 7.370 7.370 7.370 1,216 +0.00(+0.00%)
Dec 08, 2011 7.235 7.370 7.235 7.370 378 -0.04(-0.49%)
Dec 07, 2011 7.452 7.461 7.406 7.406 3,771 -0.02(-0.26%)
Dec 06, 2011 7.253 7.425 7.253 7.425 331 +0.23(+3.15%)
Dec 05, 2011 7.343 7.352 7.009 7.198 44,392 +0.05(+0.76%)
Nov 30, 2011 7.198 7.144 7.144 7.144 2,556 +0.00(+0.06%)
Nov 29, 2011 7.216 7.378 6.883 7.140 9,846 -0.28(-3.82%)
Nov 28, 2011 7.288 7.423 7.288 7.423 666 +0.40(+5.74%)
Nov 23, 2011 7.090 7.020 7.020 7.020 1,333 -0.18(-2.48%)
Nov 22, 2011 7.198 7.198 7.198 7.198 2,222 +0.00(+0.00%)
Nov 21, 2011 7.243 7.243 7.099 7.198 1,722 +0.00(+0.00%)
Nov 18, 2011 7.198 7.198 7.198 7.198 333 +0.00(+0.00%)
Nov 17, 2011 7.198 7.198 7.198 7.198 1,877 -0.09(-1.23%)
Nov 14, 2011 7.288 7.288 7.288 7.288 111 +0.00(+0.00%)
Nov 11, 2011 7.279 7.288 7.198 7.288 2,000 +0.01(+0.12%)
Nov 10, 2011 7.279 7.279 7.279 7.279 111 +0.00(+0.00%)
Nov 09, 2011 7.279 7.279 7.279 7.279 111 +0.08(+1.13%)
Nov 08, 2011 6.964 7.198 6.964 7.198 10,013 +0.25(+3.63%)
Nov 07, 2011 6.955 6.955 6.946 6.946 666 +0.00(+0.00%)
Nov 04, 2011 7.144 7.144 6.586 6.946 7,312 +0.02(+0.26%)
Nov 03, 2011 6.910 7.180 6.478 6.928 1,784 +0.02(+0.26%)
Nov 02, 2011 6.937 6.937 6.910 6.910 3,629 -0.08(-1.16%)
Nov 01, 2011 6.991 6.991 6.991 6.991 333 -0.08(-1.15%)
Oct 31, 2011 6.919 7.072 6.910 7.072 1,319 +0.16(+2.34%)
Oct 27, 2011 6.406 6.910 6.910 6.910 8,668 +0.52(+8.17%)
Oct 26, 2011 5.723 6.388 5.723 6.388 428 -0.21(-3.14%)
Oct 20, 2011 6.415 6.595 6.595 6.595 2,445 +0.40(+6.54%)
Oct 19, 2011 6.190 6.199 6.190 6.190 1,667 -0.40(-6.01%)
Oct 18, 2011 6.559 6.595 6.541 6.586 1,555 +0.15(+2.38%)
Oct 17, 2011 5.983 6.514 5.983 6.433 8,591 +0.36(+5.93%)
Oct 14, 2011 6.073 6.073 6.073 6.073 111 +0.14(+2.43%)
Oct 13, 2011 6.244 6.244 5.902 5.929 1,000 +0.04(+0.76%)
Oct 12, 2011 5.894 5.894 5.885 5.885 964 -0.24(-3.96%)
Oct 07, 2011 5.768 6.127 6.127 6.127 2,778 +0.01(+0.15%)
Oct 06, 2011 5.678 6.190 5.678 6.118 2,456 +0.12(+2.04%)
Oct 03, 2011 5.996 5.996 5.996 5.996 0 -0.15(-2.43%)
Sep 30, 2011 6.163 6.145 6.145 6.145 0 -0.02(-0.29%)
Sep 29, 2011 6.082 6.163 6.073 6.163 2,111 +0.29(+4.90%)
Sep 28, 2011 6.037 6.280 5.849 5.875 42,458 -0.16(-2.68%)
Sep 27, 2011 6.127 6.127 5.970 6.037 4,173 -0.09(-1.47%)
Sep 26, 2011 6.370 6.487 5.813 6.127 36,856 -0.31(-4.89%)
Sep 22, 2011 6.550 6.442 6.442 6.442 555 -0.05(-0.83%)
Sep 20, 2011 6.397 6.496 6.496 6.496 1,667 +0.13(+2.12%)
Sep 19, 2011 6.568 6.658 6.361 6.361 2,978 -0.30(-4.46%)
Sep 16, 2011 6.658 6.658 6.658 6.658 555 +0.01(+0.14%)
Sep 15, 2011 6.352 6.649 6.307 6.649 16,635 +0.14(+2.21%)
Sep 09, 2011 6.505 6.505 6.505 6.505 0 +0.01(+0.14%)
Sep 08, 2011 6.550 6.550 6.496 6.496 669 +0.00(+0.00%)
Sep 07, 2011 6.335 6.586 6.326 6.496 5,985 +0.17(+2.69%)
Sep 06, 2011 6.478 6.478 6.317 6.326 16,913 -0.26(-3.95%)
Sep 02, 2011 6.568 6.586 6.568 6.586 1,562 +0.00(+0.00%)
Aug 31, 2011 6.586 6.586 6.586 6.586 111 +0.01(+0.14%)
Aug 30, 2011 6.550 6.577 6.452 6.577 3,950 -0.01(-0.14%)
Aug 29, 2011 6.586 6.586 6.478 6.586 892 +0.00(+0.00%)
Aug 26, 2011 6.568 6.586 6.425 6.586 781 +0.01(+0.14%)
Aug 24, 2011 6.577 6.577 6.577 6.577 0 +0.16(+2.51%)
Aug 22, 2011 6.389 6.416 6.416 6.416 558 -0.09(-1.38%)
Aug 19, 2011 6.505 6.505 6.505 6.505 111 -0.08(-1.22%)
Aug 18, 2011 6.577 6.586 6.335 6.586 8,593 +0.01(+0.14%)
Aug 17, 2011 6.640 6.640 6.577 6.577 1,116 -0.03(-0.41%)
Aug 16, 2011 6.631 6.810 6.604 6.604 16,242 -0.04(-0.57%)
Aug 15, 2011 6.676 6.676 6.568 6.642 2,566 +0.01(+0.16%)
Aug 12, 2011 6.810 6.810 6.631 6.631 744 -0.22(-3.27%)
Aug 11, 2011 6.720 6.944 6.677 6.855 3,906 +0.28(+4.22%)
Aug 10, 2011 6.711 6.711 6.577 6.577 3,987 -0.14(-2.13%)
Aug 09, 2011 6.720 6.720 6.720 6.720 1,227 -0.45(-6.25%)
Aug 08, 2011 7.133 7.303 6.864 7.168 3,709 -0.06(-0.87%)
Aug 05, 2011 7.258 7.258 7.194 7.231 1,534 -0.10(-1.33%)
Aug 04, 2011 7.276 7.329 7.276 7.329 669 -0.00(-0.01%)
Aug 03, 2011 7.428 7.428 7.258 7.330 6,138 -0.14(-1.89%)
Aug 02, 2011 7.471 7.471 7.471 7.471 223 +0.06(+0.82%)
Aug 01, 2011 7.392 7.464 7.186 7.410 2,565 +0.02(+0.24%)
Jul 29, 2011 7.392 7.392 7.392 7.392 111 -0.01(-0.12%)
Jul 28, 2011 7.401 7.401 7.401 7.401 111 +0.00(+0.00%)
Jul 27, 2011 7.401 7.448 7.392 7.401 2,031 -0.02(-0.21%)
Jul 26, 2011 7.437 7.437 7.392 7.417 1,785 -0.02(-0.28%)
Jul 25, 2011 7.392 7.437 7.392 7.437 1,227 +0.03(+0.36%)
Jul 22, 2011 7.410 7.410 7.195 7.410 8,649 +0.04(+0.49%)
Jul 21, 2011 7.383 7.392 7.375 7.375 22,093 -0.04(-0.48%)
Jul 19, 2011 7.383 7.410 7.410 7.410 1,897 -0.02(-0.24%)
Jul 15, 2011 7.392 7.428 7.428 7.428 1,339 +0.04(+0.48%)
Jul 14, 2011 7.392 7.428 7.366 7.392 6,545 +0.00(+0.00%)
Jul 13, 2011 7.392 7.392 7.392 7.392 558 -0.04(-0.60%)
Jul 12, 2011 7.392 7.437 7.392 7.437 2,879 -0.08(-1.07%)
Jul 08, 2011 7.518 7.518 7.518 7.518 3,794 +0.08(+1.08%)
Jul 07, 2011 7.392 7.437 7.392 7.437 613 -0.02(-0.24%)
Jul 05, 2011 7.527 7.455 7.455 7.455 1,339 -0.06(-0.84%)
Jul 01, 2011 7.500 7.536 7.500 7.518 334 +0.01(+0.12%)
Jun 30, 2011 7.509 7.509 7.509 7.509 111 +0.11(+1.45%)
Jun 27, 2011 7.545 7.401 7.401 7.401 13,168 +0.01(+0.12%)
Jun 24, 2011 7.643 7.643 7.366 7.392 7,048 -0.14(-1.90%)
Jun 23, 2011 7.366 7.706 7.366 7.536 1,785 +0.04(+0.48%)
Jun 22, 2011 7.787 7.787 7.496 7.500 2,290 -0.03(-0.36%)
Jun 21, 2011 7.401 7.545 7.401 7.527 13,108 +0.01(+0.12%)
Jun 17, 2011 7.518 7.518 7.518 7.518 0 -0.02(-0.24%)
Jun 15, 2011 7.545 7.536 7.536 7.536 5,803 +0.02(+0.24%)
Jun 13, 2011 7.545 7.518 7.518 7.518 1,004 +0.04(+0.60%)
Jun 10, 2011 7.563 7.563 7.473 7.473 781 -0.06(-0.83%)
Jun 09, 2011 7.590 7.590 7.419 7.536 1,729 +0.05(+0.72%)
Jun 07, 2011 7.375 7.482 7.482 7.482 896 +0.11(+1.45%)
Jun 06, 2011 7.687 7.687 7.366 7.375 9,324 -0.20(-2.59%)
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.