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 (%)
Oct 31, 2005 8.835 8.835 8.774 8.809 14,900 -0.04(-0.50%)
Oct 28, 2005 8.774 8.852 8.774 8.852 2,167 +0.00(+0.00%)
Oct 27, 2005 8.852 8.852 8.852 8.852 798 -0.02(-0.20%)
Oct 26, 2005 8.939 8.939 8.817 8.870 7,096 -0.07(-0.78%)
Oct 25, 2005 8.765 8.940 8.765 8.940 5,584 +0.14(+1.59%)
Oct 24, 2005 8.896 8.896 8.765 8.800 12,818 +0.02(+0.20%)
Oct 21, 2005 8.765 8.809 8.765 8.782 43,971 +0.02(+0.20%)
Oct 20, 2005 8.809 8.809 8.651 8.765 32,585 -0.11(-1.28%)
Oct 19, 2005 8.888 8.888 8.852 8.879 26,930 -0.02(-0.20%)
Oct 18, 2005 8.765 8.984 8.686 8.896 98,304 -0.28(-3.07%)
Oct 17, 2005 9.177 9.178 9.178 9.178 114 +0.00(+0.00%)
Oct 14, 2005 9.203 9.203 9.178 9.178 661 +0.24(+2.66%)
Oct 13, 2005 8.940 8.940 8.940 8.940 2,281 +0.00(+0.00%)
Oct 12, 2005 8.940 8.940 8.940 8.940 2,281 -0.15(-1.65%)
Oct 11, 2005 9.090 9.090 9.090 9.090 0 +0.00(+0.00%)
Oct 10, 2005 8.958 9.090 8.958 9.090 644 +0.15(+1.68%)
Oct 07, 2005 8.940 8.940 8.940 8.940 0 +0.00(+0.00%)
Oct 06, 2005 8.940 8.940 8.940 8.940 0 +0.00(+0.00%)
Oct 05, 2005 8.940 8.940 8.940 8.940 1,661 -0.09(-0.97%)
Oct 04, 2005 9.028 9.028 9.028 9.028 0 +0.00(+0.00%)
Oct 03, 2005 9.028 9.028 9.028 9.028 0 +0.00(+0.00%)
Sep 30, 2005 9.028 9.028 9.028 9.028 0 +0.00(+0.00%)
Sep 29, 2005 9.072 9.072 9.028 9.028 3,879 +0.04(+0.49%)
Sep 28, 2005 8.984 8.984 8.984 8.984 456 +0.02(+0.20%)
Sep 27, 2005 8.984 8.984 8.940 8.966 6,275 -0.01(-0.15%)
Sep 26, 2005 8.980 8.980 8.980 8.980 114 -0.00(-0.05%)
Sep 23, 2005 8.984 8.984 8.984 8.984 1,711 -0.09(-0.97%)
Sep 22, 2005 8.940 9.072 8.940 9.072 39,247 +0.13(+1.47%)
Sep 21, 2005 8.896 9.107 8.896 8.940 5,900 +0.06(+0.69%)
Sep 20, 2005 8.879 8.879 8.879 8.879 0 +0.00(+0.00%)
Sep 19, 2005 8.879 8.879 8.879 8.879 2,635 -0.02(-0.20%)
Sep 16, 2005 8.880 8.896 8.879 8.896 354 +0.00(+0.05%)
Sep 15, 2005 8.892 8.892 8.892 8.892 171 -0.22(-2.45%)
Sep 14, 2005 9.115 9.115 9.115 9.115 0 +0.00(+0.00%)
Sep 13, 2005 9.115 9.115 9.115 9.115 0 +0.00(+0.00%)
Sep 12, 2005 9.115 9.115 9.115 9.115 0 +0.00(+0.00%)
Sep 09, 2005 9.115 9.115 9.115 9.115 4,609 +0.00(+0.00%)
Sep 08, 2005 8.839 9.115 8.839 9.115 1,939 +0.15(+1.72%)
Sep 07, 2005 8.961 8.961 8.961 8.961 0 -0.02(-0.25%)
Sep 06, 2005 8.984 8.984 8.984 8.984 0 +0.00(+0.00%)
Sep 02, 2005 8.984 8.984 8.984 8.984 0 +0.00(+0.00%)
Sep 01, 2005 9.115 9.115 8.984 8.984 395 -0.13(-1.44%)
Aug 31, 2005 9.115 9.115 9.115 9.115 0 +0.00(+0.00%)
Aug 30, 2005 9.107 9.115 9.107 9.115 4,061 +0.01(+0.10%)
Aug 29, 2005 9.072 9.115 9.063 9.107 3,559 +0.30(+3.38%)
Aug 26, 2005 8.809 8.809 8.809 8.809 3,650 +0.01(+0.10%)
Aug 25, 2005 8.800 8.800 8.800 8.800 684 -0.29(-3.15%)
Aug 24, 2005 8.923 9.086 8.905 9.086 2,083 -0.12(-1.27%)
Aug 23, 2005 9.203 9.203 9.203 9.203 0 +0.00(+0.00%)
Aug 22, 2005 9.203 9.203 9.203 9.203 205 +0.00(+0.00%)
Aug 19, 2005 9.203 9.203 9.203 9.203 0 +0.00(+0.00%)
Aug 18, 2005 9.194 9.203 9.194 9.203 1,140 -0.09(-1.00%)
Aug 17, 2005 9.296 9.296 9.296 9.296 0 +0.00(+0.00%)
Aug 16, 2005 9.296 9.296 9.296 9.296 0 +0.00(+0.00%)
Aug 15, 2005 9.296 9.296 9.296 9.296 114 +0.09(+1.01%)
Aug 12, 2005 9.203 9.203 9.203 9.203 0 +0.00(+0.00%)
Aug 11, 2005 9.203 9.203 9.203 9.203 0 +0.00(+0.00%)
Aug 10, 2005 8.895 9.203 8.895 9.203 3,993 -0.21(-2.23%)
Aug 09, 2005 8.870 9.422 8.870 9.413 342 +0.12(+1.32%)
Aug 08, 2005 9.291 9.291 9.291 9.291 114 -0.09(-0.93%)
Aug 05, 2005 9.378 9.378 9.378 9.378 0 +0.00(+0.00%)
Aug 04, 2005 9.203 9.378 9.203 9.378 1,324 +0.18(+1.91%)
Aug 03, 2005 8.940 9.203 8.940 9.203 228 -0.22(-2.33%)
Aug 02, 2005 8.984 9.641 8.984 9.422 570 +0.46(+5.08%)
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.