Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Old Line Bancshs MD (NQ: OLBK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	5.592	5.592	5.592	5.592	0	+0.25(+4.59%)
Sep 29, 2009	5.535	5.535	5.347	5.347	5,380	-0.18(-3.17%)
Sep 28, 2009	5.478	5.522	5.364	5.522	4,905	-0.61(-10.00%)
Sep 24, 2009	5.715	6.135	6.135	6.135	15,972	+0.35(+6.06%)
Sep 22, 2009	5.785	5.785	5.785	5.785	1,711	-0.30(-4.90%)
Sep 18, 2009	6.083	6.083	6.083	6.083	228	-0.05(-0.86%)
Sep 17, 2009	5.890	6.135	5.890	6.135	1,140	+0.35(+6.06%)
Sep 10, 2009	5.916	5.785	5.785	5.785	6,731	+0.00(+0.00%)
Sep 08, 2009	6.013	5.785	5.785	5.785	570	-0.04(-0.75%)
Sep 04, 2009	5.355	6.241	5.355	5.829	3,308	-0.04(-0.75%)
Sep 02, 2009	5.864	5.872	5.872	5.872	912	+0.01(+0.15%)
Sep 01, 2009	5.864	5.864	5.783	5.864	4,458	-0.49(-7.73%)
Aug 31, 2009	5.916	6.354	5.916	6.354	456	+0.73(+12.93%)
Aug 28, 2009	5.434	5.627	5.434	5.627	4,059	+0.18(+3.22%)
Aug 27, 2009	5.452	5.452	5.452	5.452	244	+0.02(+0.32%)
Aug 26, 2009	5.452	5.522	5.417	5.434	6,389	-0.04(-0.80%)
Aug 25, 2009	5.487	5.509	5.460	5.478	37,780	+0.02(+0.32%)
Aug 24, 2009	5.434	5.460	5.434	5.460	20,657	-0.06(-1.11%)
Aug 21, 2009	5.548	5.548	5.434	5.522	4,734	+0.18(+3.28%)
Aug 20, 2009	5.347	5.434	5.347	5.347	1,780	-0.09(-1.61%)
Aug 18, 2009	5.434	5.522	5.434	5.434	1,629	-0.04(-0.80%)
Aug 14, 2009	5.351	5.478	5.259	5.478	1,026	-0.09(-1.57%)
Aug 13, 2009	5.566	5.566	5.548	5.566	1,825	+0.02(+0.32%)
Aug 12, 2009	5.518	5.548	5.518	5.548	285	+0.00(+0.00%)
Aug 11, 2009	5.390	5.548	5.259	5.548	1,718	-0.02(-0.31%)
Aug 10, 2009	5.478	5.566	5.478	5.566	878	-0.30(-5.08%)
Aug 07, 2009	5.864	5.864	5.864	5.864	228	+0.39(+7.04%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Old Line Bancshs MD (NQ: OLBK )

Historical Prices