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 (%)
Jul 31, 2009 5.390 5.478 5.478 5.478 2,281 +0.22(+4.17%)
Jul 30, 2009 5.259 5.259 5.259 5.259 228 +0.00(+0.00%)
Jul 29, 2009 5.259 5.259 5.259 5.259 570 +0.08(+1.52%)
Jul 28, 2009 5.180 5.180 5.180 5.180 365 -0.08(-1.50%)
Jul 27, 2009 5.184 5.478 5.180 5.259 4,107 +0.05(+1.01%)
Jul 23, 2009 5.206 5.206 5.206 5.206 0 -0.26(-4.81%)
Jul 20, 2009 5.469 5.469 5.469 5.469 342 +0.25(+4.70%)
Jul 15, 2009 5.224 5.224 5.224 5.224 456 -0.12(-2.30%)
Jul 14, 2009 5.215 5.347 5.215 5.347 3,993 +0.13(+2.52%)
Jul 10, 2009 5.215 5.215 5.215 5.215 5,704 +0.00(+0.00%)
Jul 08, 2009 5.215 5.215 5.215 5.215 0 +0.00(+0.00%)
Jul 07, 2009 5.215 5.215 5.215 5.215 1,499 +0.04(+0.85%)
Jul 02, 2009 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Jun 24, 2009 5.171 5.171 5.171 5.171 1,369 -0.13(-2.48%)
Jun 23, 2009 5.303 5.303 5.303 5.303 2,281 +0.09(+1.68%)
Jun 22, 2009 5.215 5.215 5.215 5.215 1,255 +0.04(+0.85%)
Jun 19, 2009 5.171 5.171 5.171 5.171 1,877 -0.00(-0.08%)
Jun 18, 2009 5.176 5.176 5.176 5.176 114 +0.00(+0.08%)
Jun 16, 2009 5.171 5.171 5.171 5.171 0 -0.20(-3.75%)
Jun 12, 2009 5.373 5.373 5.373 5.373 228 -0.11(-1.92%)
Jun 10, 2009 5.259 5.478 5.259 5.478 427 +0.13(+2.46%)
Jun 08, 2009 5.189 5.347 5.347 5.347 1,711 +0.09(+1.67%)
Jun 05, 2009 5.460 5.469 5.259 5.259 19,011 -0.21(-3.85%)
Jun 04, 2009 5.380 5.469 5.380 5.469 444 -0.55(-9.06%)
Jun 03, 2009 6.118 6.118 6.014 6.014 787 +0.54(+9.79%)
May 29, 2009 5.259 5.478 5.259 5.478 5,790 +0.09(+1.63%)
May 28, 2009 5.259 5.390 5.259 5.390 25,553 +0.04(+0.82%)
May 27, 2009 5.434 5.434 5.347 5.347 63,549 +0.26(+5.17%)
May 19, 2009 5.259 5.084 5.084 5.084 1,711 +0.00(+0.00%)
May 18, 2009 5.347 5.347 5.084 5.084 1,601 -0.31(-5.69%)
May 13, 2009 5.390 5.390 5.390 5.390 0 -0.04(-0.77%)
May 07, 2009 5.432 5.432 5.432 5.432 0 +0.26(+5.05%)
May 06, 2009 5.215 5.802 5.171 5.171 5,449 +0.29(+5.93%)
Apr 24, 2009 5.171 4.882 4.882 4.882 228 -0.08(-1.59%)
Apr 21, 2009 4.566 4.961 4.961 4.961 342 -0.25(-4.87%)
Apr 17, 2009 5.215 5.215 5.215 5.215 3,395 +0.18(+3.48%)
Apr 16, 2009 5.049 5.049 5.040 5.040 1,140 -0.18(-3.36%)
Apr 09, 2009 5.259 5.215 5.215 5.215 11,295 +0.04(+0.85%)
Apr 07, 2009 5.154 5.171 5.154 5.171 228 +0.26(+5.36%)
Apr 06, 2009 4.935 4.935 4.908 4.908 5,017 -0.26(-5.08%)
Apr 03, 2009 5.171 5.171 5.171 5.171 456 +0.38(+7.86%)
Apr 02, 2009 5.171 5.171 4.794 4.794 342 -0.38(-7.29%)
Mar 31, 2009 5.171 5.171 5.171 5.171 7,530 +0.07(+1.37%)
Mar 30, 2009 5.040 5.110 5.040 5.101 1,144 -0.11(-2.19%)
Mar 25, 2009 5.215 5.215 5.215 5.215 4,449 +0.04(+0.85%)
Mar 20, 2009 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Mar 19, 2009 5.171 5.171 5.171 5.171 570 +0.00(+0.00%)
Mar 16, 2009 5.171 5.171 5.171 5.171 1,140 +0.38(+7.86%)
Mar 13, 2009 4.374 5.119 4.312 4.794 2,738 +0.85(+21.56%)
Mar 12, 2009 3.918 4.382 3.918 3.944 5,736 -0.39(-9.05%)
Mar 11, 2009 4.137 4.337 4.137 4.337 2,476 +0.17(+4.17%)
Mar 10, 2009 4.163 4.163 4.163 4.163 1,964 +0.08(+2.02%)
Mar 09, 2009 4.119 4.119 3.944 4.081 912 +0.05(+1.22%)
Mar 06, 2009 4.295 4.295 4.032 4.032 91,274 +0.09(+2.22%)
Mar 05, 2009 4.207 4.207 3.944 3.944 5,407 -0.35(-8.16%)
Mar 04, 2009 3.953 4.295 3.953 4.295 8,075 +0.13(+3.16%)
Mar 02, 2009 4.172 4.172 4.163 4.163 684 -0.12(-2.86%)
Feb 27, 2009 4.076 4.295 4.076 4.286 2,452 +0.25(+6.30%)
Feb 26, 2009 4.286 4.295 4.032 4.032 1,369 +0.00(+0.00%)
Feb 24, 2009 4.374 4.032 4.032 4.032 798 -0.26(-6.12%)
Feb 23, 2009 4.207 4.295 3.528 4.295 6,103 -0.31(-6.67%)
Feb 20, 2009 4.163 4.602 3.944 4.602 3,765 +0.04(+0.96%)
Feb 19, 2009 4.190 4.558 4.155 4.558 684 -0.26(-5.45%)
Feb 18, 2009 4.957 4.957 4.382 4.821 2,281 -0.31(-5.98%)
Feb 12, 2009 5.127 5.127 5.127 5.127 342 +0.01(+0.17%)
Feb 11, 2009 5.119 5.119 5.119 5.119 114 +0.12(+2.45%)
Feb 10, 2009 5.013 5.013 4.996 4.996 570 -0.02(-0.35%)
Feb 09, 2009 5.013 5.013 5.013 5.013 342 +0.00(+0.00%)
Feb 06, 2009 5.013 5.013 5.013 5.013 142 -0.25(-4.67%)
Feb 04, 2009 5.127 5.259 5.259 5.259 2,053 +0.00(+0.00%)
Feb 03, 2009 5.259 5.259 5.259 5.259 3,088 -0.00(-0.00%)
Jan 30, 2009 5.259 5.259 5.259 5.259 1,140 +0.00(+0.00%)
Jan 28, 2009 5.259 5.259 5.259 5.259 22,818 -0.26(-4.76%)
Jan 27, 2009 5.522 5.522 5.522 5.522 228 +0.00(+0.00%)
Jan 22, 2009 5.522 5.522 5.522 5.522 114 -0.18(-3.08%)
Jan 21, 2009 5.688 5.697 5.688 5.697 912 +0.22(+4.00%)
Jan 16, 2009 5.434 5.478 5.478 5.478 1,825 +0.26(+5.04%)
Jan 15, 2009 5.215 5.215 5.215 5.215 514 -0.04(-0.83%)
Jan 13, 2009 5.259 5.259 5.259 5.259 0 -0.41(-7.26%)
Jan 09, 2009 5.671 5.671 5.671 5.671 0 +0.11(+1.89%)
Jan 07, 2009 5.566 5.566 5.566 5.566 0 +0.05(+0.95%)
Jan 06, 2009 5.513 5.513 5.513 5.513 342 +0.00(+0.00%)
Jan 05, 2009 5.675 5.785 5.180 5.513 4,059 +0.19(+3.62%)
Dec 31, 2008 5.434 5.320 5.320 5.320 6,503 -0.01(-0.16%)
Dec 30, 2008 5.469 5.469 5.329 5.329 1,369 -0.14(-2.56%)
Dec 29, 2008 5.469 5.469 5.469 5.469 273 +0.02(+0.32%)
Dec 24, 2008 5.452 5.452 5.452 5.452 0 -0.38(-6.49%)
Dec 22, 2008 5.478 5.830 5.830 5.830 2,738 +0.29(+5.25%)
Dec 19, 2008 5.504 5.609 5.478 5.539 1,255 +0.04(+0.80%)
Dec 16, 2008 5.741 5.496 5.496 5.496 1,711 -0.45(-7.52%)
Dec 12, 2008 5.943 5.943 5.943 5.943 3,422 +0.20(+3.51%)
Dec 10, 2008 6.048 5.741 5.741 5.741 19,281 +0.00(+0.00%)
Dec 09, 2008 5.741 5.741 5.741 5.741 114 -0.08(-1.36%)
Dec 08, 2008 6.140 6.354 5.040 5.820 4,734 -0.75(-11.47%)
Dec 05, 2008 6.574 6.574 6.574 6.574 114 +0.00(+0.00%)
Nov 21, 2008 6.574 6.574 6.574 6.574 0 +0.00(+0.00%)
Nov 20, 2008 6.135 6.574 6.135 6.574 668 +0.04(+0.67%)
Nov 14, 2008 6.249 6.530 6.530 6.530 456 +0.18(+2.76%)
Nov 13, 2008 6.354 6.354 6.354 6.354 448 +0.00(+0.00%)
Nov 12, 2008 6.328 6.354 6.324 6.354 1,609 -0.17(-2.66%)
Nov 06, 2008 6.354 6.528 6.528 6.528 798 -0.21(-3.12%)
Nov 05, 2008 6.162 6.738 6.135 6.738 1,255 +0.63(+10.30%)
Nov 04, 2008 6.109 6.109 6.109 6.109 228 +0.15(+2.50%)
Oct 30, 2008 6.468 5.960 5.960 5.960 2,167 -0.45(-6.98%)
Oct 29, 2008 6.819 7.012 6.048 6.407 2,281 -0.18(-2.69%)
Oct 23, 2008 6.582 6.584 6.584 6.584 0 +0.00(+0.00%)
Oct 22, 2008 6.153 6.584 5.960 6.584 513 +0.45(+7.31%)
Oct 20, 2008 6.135 6.135 6.135 6.135 0 +0.00(+0.00%)
Oct 17, 2008 6.135 6.135 6.135 6.135 684 -0.11(-1.77%)
Oct 15, 2008 6.249 6.246 6.246 6.246 0 +0.00(+0.00%)
Oct 14, 2008 6.135 6.246 6.135 6.246 228 +0.11(+1.80%)
Oct 10, 2008 6.135 6.135 6.135 6.135 3,536 -0.00(-0.00%)
Oct 09, 2008 6.179 6.179 6.135 6.135 5,362 -0.06(-0.99%)
Oct 08, 2008 6.179 6.197 6.179 6.197 342 -0.60(-8.77%)
Sep 30, 2008 6.793 6.793 6.793 6.793 0 -0.14(-1.96%)
Sep 26, 2008 6.929 6.929 6.929 6.929 0 -0.04(-0.57%)
Sep 25, 2008 6.968 6.968 6.968 6.968 2,281 +0.00(+0.00%)
Sep 24, 2008 6.574 6.968 6.565 6.968 3,377 +0.31(+4.61%)
Sep 23, 2008 6.661 6.661 6.661 6.661 2,053 -0.35(-5.00%)
Sep 19, 2008 6.749 7.012 7.012 7.012 20,194 +0.26(+3.90%)
Sep 18, 2008 6.354 6.749 6.354 6.749 1,255 +0.39(+6.21%)
Sep 16, 2008 5.872 6.354 6.354 6.354 684 +0.13(+2.11%)
Sep 15, 2008 6.223 6.223 6.223 6.223 456 -0.26(-4.05%)
Sep 12, 2008 6.074 6.565 5.872 6.486 3,892 -0.02(-0.27%)
Sep 11, 2008 6.092 6.503 6.092 6.503 1,088 +0.41(+6.76%)
Sep 10, 2008 6.140 6.140 6.092 6.092 414 -0.48(-7.33%)
Sep 09, 2008 6.135 6.574 6.135 6.574 1,483 +0.00(+0.00%)
Sep 05, 2008 6.574 6.574 6.574 6.574 114 +0.45(+7.30%)
Sep 04, 2008 5.697 6.127 5.566 6.127 7,647 -0.18(-2.92%)
Sep 03, 2008 6.311 6.311 6.311 6.311 209 +0.00(+0.00%)
Aug 27, 2008 6.311 6.311 6.311 6.311 114 -0.13(-2.07%)
Aug 26, 2008 6.444 6.444 6.444 6.444 410 -0.09(-1.32%)
Aug 25, 2008 6.486 6.530 6.486 6.530 9,811 -0.22(-3.31%)
Aug 22, 2008 6.477 6.753 6.477 6.753 2,624 +0.27(+4.12%)
Aug 21, 2008 6.495 6.495 6.486 6.486 10,268 -0.12(-1.84%)
Aug 20, 2008 6.398 6.608 6.398 6.608 3,650 -0.14(-2.09%)
Aug 19, 2008 6.574 6.880 6.574 6.749 1,026 +0.26(+4.05%)
Aug 18, 2008 6.574 6.574 6.486 6.486 2,513 -0.39(-5.61%)
Aug 15, 2008 6.617 6.880 6.574 6.872 798 +0.39(+5.95%)
Aug 14, 2008 6.135 6.547 6.135 6.486 16,821 +0.35(+5.71%)
Aug 13, 2008 6.127 6.135 6.127 6.135 476 +0.02(+0.29%)
Aug 12, 2008 6.135 6.135 5.960 6.118 2,402 +0.11(+1.75%)
Aug 11, 2008 6.013 6.013 6.013 6.013 0 +0.00(+0.00%)
Aug 08, 2008 6.013 6.013 6.013 6.013 0 +0.00(+0.00%)
Aug 07, 2008 6.013 6.013 6.013 6.013 0 +0.00(+0.00%)
Aug 06, 2008 5.943 6.127 5.943 6.013 1,027 +0.23(+3.94%)
Aug 05, 2008 6.048 6.048 5.785 5.785 2,510 -0.32(-5.31%)
Aug 04, 2008 6.109 6.109 6.109 6.109 0 +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.