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 (%)
Jan 31, 2006	9.782	10.04	9.641	10.04	638	+0.20(+2.05%)
Jan 30, 2006	10.04	10.04	9.834	9.834	684	+0.19(+2.00%)
Jan 27, 2006	9.641	9.641	9.641	9.641	4,218	+0.00(+0.00%)
Jan 26, 2006	9.641	9.641	9.641	9.641	0	+0.00(+0.00%)
Jan 25, 2006	10.04	10.04	9.641	9.641	228	+0.00(+0.00%)
Jan 24, 2006	9.860	9.860	9.633	9.641	1,815	+0.31(+3.29%)
Jan 23, 2006	9.335	9.335	9.335	9.335	570	+0.00(+0.00%)
Jan 20, 2006	9.378	9.412	9.335	9.335	1,599	-0.09(-0.93%)
Jan 19, 2006	9.422	9.422	9.422	9.422	2,435	-0.21(-2.18%)
Jan 18, 2006	9.641	9.641	9.308	9.633	2,350	-0.25(-2.48%)
Jan 17, 2006	9.641	9.878	9.641	9.878	1,140	+0.37(+3.87%)
Jan 13, 2006	9.676	10.08	9.492	9.510	2,692	-0.13(-1.36%)
Jan 12, 2006	9.291	10.37	9.291	9.641	3,080	+0.36(+3.87%)
Jan 11, 2006	9.282	9.282	9.282	9.282	570	+0.13(+1.38%)
Jan 10, 2006	9.133	9.155	9.133	9.155	1,095	-0.05(-0.52%)
Jan 09, 2006	9.203	9.203	9.203	9.203	114	-0.08(-0.85%)
Jan 06, 2006	9.194	9.282	9.115	9.282	32,881	+0.11(+1.15%)
Jan 05, 2006	9.177	9.177	9.177	9.177	0	+0.00(+0.00%)
Jan 04, 2006	9.101	9.177	9.098	9.177	34,752	+0.09(+1.04%)
Jan 03, 2006	9.082	9.082	9.082	9.082	114	-0.07(-0.75%)
Dec 30, 2005	9.150	9.150	9.150	9.150	0	+0.00(+0.00%)
Dec 29, 2005	9.142	9.150	9.142	9.150	684	+0.04(+0.38%)
Dec 28, 2005	9.186	9.194	9.115	9.115	4,449	+0.09(+0.97%)
Dec 27, 2005	9.037	9.037	9.028	9.028	3,194	-0.08(-0.87%)
Dec 23, 2005	9.107	9.107	9.107	9.107	0	+0.00(+0.00%)
Dec 22, 2005	9.159	9.159	9.028	9.107	6,014	-0.05(-0.58%)
Dec 21, 2005	9.072	9.160	9.072	9.160	835	-0.03(-0.28%)
Dec 20, 2005	9.186	9.186	9.186	9.186	0	+0.00(+0.00%)
Dec 19, 2005	9.186	9.186	9.186	9.186	114	+0.06(+0.67%)
Dec 16, 2005	9.124	9.124	9.124	9.124	0	+0.00(+0.00%)
Dec 15, 2005	9.159	9.159	9.124	9.124	16,543	+0.00(+0.00%)
Dec 14, 2005	9.115	9.124	9.115	9.124	570	+0.14(+1.56%)
Dec 13, 2005	8.984	8.984	8.984	8.984	0	+0.00(+0.00%)
Dec 12, 2005	9.001	9.001	8.984	8.984	4,221	-0.14(-1.54%)
Dec 09, 2005	9.124	9.124	9.124	9.124	0	+0.00(+0.00%)
Dec 08, 2005	9.098	9.124	9.098	9.124	342	+0.06(+0.62%)
Dec 07, 2005	8.940	9.075	8.852	9.068	5,134	-0.06(-0.61%)
Dec 06, 2005	9.124	9.124	9.124	9.124	456	+0.01(+0.10%)
Dec 05, 2005	9.194	9.194	9.115	9.115	1,255	-0.04(-0.39%)
Dec 02, 2005	8.941	9.151	8.941	9.151	958	-0.04(-0.47%)
Dec 01, 2005	9.194	9.194	9.194	9.194	456	+0.00(+0.00%)
Nov 30, 2005	9.194	9.194	9.194	9.194	1,140	+0.29(+3.25%)
Nov 29, 2005	9.159	9.177	8.905	8.905	2,852	-0.12(-1.36%)
Nov 28, 2005	9.028	9.028	8.940	9.028	5,134	+0.00(+0.00%)
Nov 25, 2005	9.028	9.028	9.028	9.028	0	+0.00(+0.00%)
Nov 23, 2005	9.028	9.028	9.028	9.028	370	+0.13(+1.48%)
Nov 22, 2005	8.896	9.028	8.896	8.896	6,389	-0.09(-0.98%)
Nov 21, 2005	8.984	8.984	8.984	8.984	0	+0.00(+0.00%)
Nov 18, 2005	8.984	8.984	8.984	8.984	0	+0.00(+0.00%)
Nov 17, 2005	8.984	8.984	8.896	8.984	7,418	+0.01(+0.15%)
Nov 16, 2005	8.940	8.971	8.861	8.971	4,107	+0.07(+0.84%)
Nov 15, 2005	8.852	8.896	8.765	8.896	9,013	+0.04(+0.50%)
Nov 14, 2005	8.984	8.984	8.852	8.852	1,255	+0.00(+0.00%)
Nov 11, 2005	8.852	8.852	8.852	8.852	0	+0.00(+0.00%)
Nov 10, 2005	8.765	8.896	8.677	8.852	6,754	+0.04(+0.50%)
Nov 09, 2005	8.800	8.809	8.765	8.809	4,198	-0.18(-1.95%)
Nov 08, 2005	8.826	8.984	8.800	8.984	1,483	+0.00(+0.00%)
Nov 07, 2005	8.984	8.984	8.984	8.984	570	-0.13(-1.44%)
Nov 04, 2005	9.194	9.194	9.115	9.115	9,052	-0.08(-0.86%)
Nov 03, 2005	8.721	9.194	8.721	9.194	14,838	+0.34(+3.86%)
Nov 02, 2005	8.774	8.852	8.765	8.852	12,875	+0.02(+0.20%)

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