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 (%)
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%)
Aug 01, 2008 6.109 6.109 6.109 6.109 0 +0.00(+0.00%)
Jul 31, 2008 6.109 6.109 6.109 6.109 0 +0.00(+0.00%)
Jul 30, 2008 6.109 6.109 6.109 6.109 0 +0.00(+0.00%)
Jul 29, 2008 6.109 6.109 6.109 6.109 719 +0.19(+3.26%)
Jul 28, 2008 5.969 6.048 5.916 5.916 3,479 -0.22(-3.57%)
Jul 25, 2008 6.135 6.135 6.135 6.135 342 -0.13(-2.10%)
Jul 24, 2008 6.267 6.267 6.267 6.267 342 +0.00(+0.00%)
Jul 23, 2008 6.223 6.486 6.223 6.267 2,624 +0.22(+3.62%)
Jul 22, 2008 6.135 6.135 5.767 6.048 1,282 -0.52(-7.88%)
Jul 21, 2008 6.565 6.565 6.565 6.565 0 +0.00(+0.00%)
Jul 18, 2008 6.512 6.565 6.512 6.565 784 +0.87(+15.23%)
Jul 17, 2008 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
Jul 16, 2008 5.697 5.697 5.697 5.697 2,281 +0.00(+0.00%)
Jul 15, 2008 5.697 5.697 5.697 5.697 228 +0.00(+0.00%)
Jul 14, 2008 5.697 5.697 5.697 5.697 0 +0.00(+0.00%)
Jul 11, 2008 5.697 5.741 5.697 5.697 3,199 -0.22(-3.70%)
Jul 10, 2008 6.109 6.109 5.697 5.916 4,159 +0.44(+8.00%)
Jul 09, 2008 5.478 5.478 5.478 5.478 114 +0.21(+3.99%)
Jul 08, 2008 5.785 5.785 5.268 5.268 5,201 -0.52(-8.94%)
Jul 07, 2008 5.785 5.785 5.785 5.785 1,140 -0.34(-5.58%)
Jul 04, 2008 6.521 6.521 5.785 6.127 7,701 +0.00(+0.00%)
Jul 03, 2008 6.521 6.521 5.785 6.127 7,701 +0.11(+1.90%)
Jul 02, 2008 6.135 6.135 6.013 6.013 4,677 +0.23(+3.94%)
Jul 01, 2008 5.872 5.872 5.697 5.785 13,664 -0.10(-1.64%)
Jun 30, 2008 6.135 6.135 5.881 5.881 1,825 -0.17(-2.75%)
Jun 27, 2008 6.048 6.048 6.048 6.048 1,369 -0.04(-0.58%)
Jun 26, 2008 6.004 6.083 6.004 6.083 342 +0.17(+2.81%)
Jun 25, 2008 6.162 6.162 5.916 5.916 2,017 -0.31(-4.93%)
Jun 24, 2008 6.135 6.389 6.135 6.223 2,395 -0.19(-3.01%)
Jun 23, 2008 6.416 6.416 6.416 6.416 0 +0.00(+0.00%)
Jun 20, 2008 6.574 6.661 6.416 6.416 1,803 +0.46(+7.65%)
Jun 19, 2008 6.354 6.354 5.916 5.960 2,123 -0.61(-9.33%)
Jun 18, 2008 6.574 6.574 6.574 6.574 228 +0.44(+7.14%)
Jun 17, 2008 6.144 6.144 6.135 6.135 1,103 -0.07(-1.13%)
Jun 16, 2008 6.574 6.574 6.135 6.205 8,386 +0.16(+2.61%)
Jun 13, 2008 6.354 6.354 6.048 6.048 90,218 -0.47(-7.26%)
Jun 12, 2008 6.530 6.530 6.521 6.521 1,483 +0.00(+0.00%)
Jun 11, 2008 6.810 6.810 6.521 6.521 4,905 -0.10(-1.46%)
Jun 10, 2008 6.617 6.617 6.617 6.617 0 +0.00(+0.00%)
Jun 09, 2008 6.810 6.872 6.547 6.617 2,880 -0.26(-3.82%)
Jun 06, 2008 6.880 6.880 6.880 6.880 11,409 -0.13(-1.87%)
Jun 05, 2008 7.091 7.091 6.810 7.012 1,369 +0.04(+0.63%)
Jun 04, 2008 6.969 6.969 6.968 6.968 684 -0.04(-0.62%)
Jun 03, 2008 6.863 7.012 6.837 7.012 2,741 -0.11(-1.48%)
Jun 02, 2008 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
May 30, 2008 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
May 29, 2008 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
May 28, 2008 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
May 27, 2008 7.012 7.117 7.012 7.117 17,348 +0.11(+1.50%)
May 26, 2008 7.012 7.012 7.012 7.012 0 +0.00(+0.00%)
May 23, 2008 7.012 7.012 7.012 7.012 0 +0.00(+0.00%)
May 22, 2008 7.012 7.012 7.012 7.012 0 +0.00(+0.00%)
May 21, 2008 7.012 7.012 7.012 7.012 1,483 -0.04(-0.50%)
May 20, 2008 7.047 7.047 7.047 7.047 0 +0.00(+0.00%)
May 19, 2008 7.012 7.047 7.012 7.047 1,140 -0.05(-0.74%)
May 16, 2008 7.091 7.099 7.091 7.099 1,140 +0.28(+4.11%)
May 15, 2008 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
May 14, 2008 6.942 7.231 6.810 6.819 1,369 -0.41(-5.70%)
May 13, 2008 7.231 7.231 7.231 7.231 0 +0.00(+0.00%)
May 12, 2008 7.231 7.231 7.231 7.231 0 +0.00(+0.00%)
May 09, 2008 7.012 7.231 7.012 7.231 7,398 +0.00(+0.00%)
May 08, 2008 7.231 7.231 7.231 7.231 0 +0.00(+0.00%)
May 07, 2008 7.231 7.231 7.231 7.231 0 +0.00(+0.00%)
May 06, 2008 7.231 7.669 7.012 7.231 10,543 +0.00(+0.00%)
May 05, 2008 7.231 7.231 7.231 7.231 0 +0.00(+0.00%)
May 02, 2008 7.231 7.231 7.231 7.231 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.