Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Commerce Holdings (NQ: BOCH )

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 (%)
Nov 28, 2008 3.453 3.453 3.453 3.453 195 +0.00(+0.00%)
Nov 26, 2008 3.722 3.722 3.453 3.453 801 -0.38(-10.00%)
Nov 25, 2008 3.768 3.837 3.760 3.837 5,518 +0.02(+0.60%)
Nov 24, 2008 3.814 3.814 3.814 3.814 130 -0.02(-0.60%)
Nov 21, 2008 3.453 3.837 3.453 3.837 7,427 +0.38(+11.11%)
Nov 20, 2008 3.745 3.745 3.453 3.453 16,028 -0.43(-11.07%)
Nov 19, 2008 3.561 3.883 3.561 3.883 5,772 +0.43(+12.44%)
Nov 18, 2008 3.837 3.837 3.453 3.453 6,189 -0.58(-14.29%)
Nov 17, 2008 3.914 4.029 3.914 4.029 2,840 +0.00(+0.00%)
Nov 14, 2008 4.021 4.029 4.021 4.029 2,043 +0.01(+0.19%)
Nov 13, 2008 3.998 4.029 3.990 4.021 8,626 +0.04(+0.92%)
Nov 12, 2008 3.984 3.984 3.984 3.984 325 +0.02(+0.62%)
Nov 11, 2008 3.960 3.960 3.960 3.960 130 -0.26(-6.18%)
Nov 10, 2008 4.221 4.221 4.221 4.221 130 +0.18(+4.36%)
Nov 07, 2008 4.037 4.044 4.037 4.044 2,215 -0.18(-4.18%)
Nov 05, 2008 4.221 4.221 4.221 4.221 0 +0.40(+10.44%)
Nov 04, 2008 4.029 4.221 3.822 3.822 11,494 -0.21(-5.14%)
Nov 03, 2008 4.029 4.604 4.029 4.029 16,832 +0.19(+5.00%)
Oct 31, 2008 4.198 4.221 3.837 3.837 7,516 +0.00(+0.00%)
Oct 30, 2008 4.604 4.604 3.653 3.837 8,339 +0.01(+0.20%)
Oct 29, 2008 4.489 4.489 3.829 3.829 8,845 -0.62(-13.97%)
Oct 28, 2008 4.459 4.459 4.451 4.451 1,739 -0.12(-2.52%)
Oct 27, 2008 4.581 4.581 4.566 4.566 3,440 -0.04(-0.83%)
Oct 24, 2008 4.597 4.604 4.597 4.604 2,752 -0.02(-0.50%)
Oct 23, 2008 4.627 4.628 4.628 4.628 0 +0.00(+0.00%)
Oct 22, 2008 4.466 4.628 4.466 4.628 2,241 -0.13(-2.74%)
Oct 21, 2008 4.543 4.758 4.543 4.758 4,039 -0.21(-4.32%)
Oct 20, 2008 5.065 5.065 4.973 4.973 4,560 -0.09(-1.82%)
Oct 17, 2008 5.057 5.065 4.988 5.065 7,557 +0.69(+15.79%)
Oct 16, 2008 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
Oct 15, 2008 4.378 4.378 4.374 4.374 560 -0.61(-12.31%)
Oct 14, 2008 4.528 4.988 4.528 4.988 3,410 +0.54(+12.07%)
Oct 13, 2008 4.904 4.956 4.190 4.451 4,889 -0.15(-3.33%)
Oct 10, 2008 4.796 4.796 4.604 4.604 7,557 -0.19(-4.00%)
Oct 08, 2008 4.604 4.796 4.796 4.796 1,954 +0.19(+4.17%)
Oct 07, 2008 4.796 5.057 4.604 4.604 3,127 -0.31(-6.25%)
Oct 06, 2008 4.911 4.911 4.911 4.911 143 +0.31(+6.67%)
Oct 03, 2008 4.942 4.942 4.604 4.604 5,521 -0.38(-7.69%)
Oct 02, 2008 4.988 4.988 4.988 4.988 651 -0.29(-5.52%)
Sep 29, 2008 5.180 5.280 5.280 5.280 4,169 +0.61(+13.16%)
Sep 26, 2008 4.758 4.758 4.666 4.666 1,563 -0.32(-6.46%)
Sep 25, 2008 4.911 4.988 4.911 4.988 9,224 +0.00(+0.00%)
Sep 24, 2008 4.988 4.988 4.988 4.988 260 +0.00(+0.00%)
Sep 23, 2008 4.988 4.988 4.988 4.988 2,084 +0.01(+0.15%)
Sep 17, 2008 4.980 4.980 4.980 4.980 130 +0.11(+2.20%)
Sep 16, 2008 4.712 4.873 4.612 4.873 390 -0.30(-5.72%)
Sep 15, 2008 5.168 5.168 5.168 5.168 1,303 -0.16(-3.09%)
Sep 12, 2008 4.750 5.333 4.604 5.333 1,257 +0.35(+6.92%)
Sep 11, 2008 4.988 4.988 4.988 4.988 130 +0.19(+4.00%)
Sep 09, 2008 4.911 4.796 4.796 4.796 781 -0.12(-2.34%)
Sep 08, 2008 4.911 4.911 4.911 4.911 781 -0.08(-1.54%)
Sep 03, 2008 4.957 4.988 4.988 4.988 3,518 +0.00(+0.00%)
Sep 02, 2008 4.988 4.988 4.988 4.988 130 +0.00(+0.00%)
Aug 29, 2008 4.996 4.996 4.796 4.988 8,510 +0.00(+0.00%)
Aug 28, 2008 4.881 4.988 4.881 4.988 2,077 +0.02(+0.46%)
Aug 27, 2008 4.965 4.965 4.965 4.965 1,303 -0.05(-1.07%)
Aug 26, 2008 4.988 5.310 4.988 5.019 1,872 -0.05(-0.91%)
Aug 25, 2008 4.988 5.180 4.980 5.065 1,172 +0.19(+3.94%)
Aug 22, 2008 4.980 4.988 4.873 4.873 1,227 +0.00(+0.00%)
Aug 21, 2008 4.911 4.911 4.873 4.873 1,262 -0.07(-1.37%)
Aug 15, 2008 4.911 4.941 4.941 4.941 651 -0.05(-0.95%)
Aug 13, 2008 4.988 4.988 4.988 4.988 0 +0.00(+0.00%)
Aug 12, 2008 4.988 4.988 4.988 4.988 4,951 +0.04(+0.78%)
Aug 11, 2008 4.950 4.950 4.950 4.950 2,004 +0.08(+1.57%)
Aug 08, 2008 4.881 4.881 4.873 4.873 1,140 -0.12(-2.31%)
Aug 07, 2008 4.957 5.026 4.957 4.988 4,566 +0.04(+0.78%)
Aug 06, 2008 4.950 4.950 4.950 4.950 1,829 +0.00(+0.00%)
Aug 05, 2008 4.282 4.950 4.282 4.950 9,727 +0.00(+0.00%)
Aug 04, 2008 4.773 4.950 4.773 4.950 20,005 +0.38(+8.40%)
Aug 01, 2008 4.720 4.743 4.221 4.566 8,124 -0.10(-2.14%)
Jul 31, 2008 4.666 4.666 4.666 4.666 0 +0.00(+0.00%)
Jul 30, 2008 4.704 4.931 4.666 4.666 574 -0.13(-2.72%)
Jul 29, 2008 4.796 4.988 4.796 4.796 5,733 -0.12(-2.50%)
Jul 28, 2008 4.919 4.919 4.919 4.919 260 -0.15(-2.88%)
Jul 25, 2008 4.988 5.065 4.957 5.065 18,504 +0.08(+1.54%)
Jul 24, 2008 4.988 4.988 4.988 4.988 260 -0.08(-1.52%)
Jul 23, 2008 5.065 5.065 5.065 5.065 0 +0.00(+0.00%)
Jul 22, 2008 5.065 5.065 5.065 5.065 390 +0.00(+0.00%)
Jul 21, 2008 5.065 5.065 4.796 5.065 2,658 +0.00(+0.00%)
Jul 18, 2008 5.065 5.065 5.065 5.065 0 +0.00(+0.00%)
Jul 17, 2008 5.057 5.065 4.988 5.065 3,567 -0.00(-0.00%)
Jul 16, 2008 4.915 5.065 4.735 5.065 2,182 -0.15(-2.94%)
Jul 15, 2008 5.218 5.218 5.218 5.218 1,954 -0.06(-1.16%)
Jul 14, 2008 5.257 5.280 5.257 5.280 672 +0.10(+1.93%)
Jul 11, 2008 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Jul 10, 2008 5.180 5.180 5.180 5.180 469 +0.00(+0.00%)
Jul 09, 2008 5.180 5.180 5.180 5.180 260 +0.31(+6.30%)
Jul 08, 2008 5.188 5.188 4.804 4.873 2,473 -0.12(-2.31%)
Jul 07, 2008 4.650 4.996 4.650 4.988 4,442 -0.35(-6.54%)
Jul 04, 2008 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Jul 03, 2008 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Jul 02, 2008 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Jul 01, 2008 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Jun 30, 2008 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Jun 27, 2008 5.034 5.341 4.681 5.337 2,217 +0.46(+9.53%)
Jun 26, 2008 5.364 5.372 4.873 4.873 2,345 -0.60(-10.94%)
Jun 25, 2008 5.533 5.533 5.472 5.472 1,368 +0.27(+5.16%)
Jun 24, 2008 5.203 5.203 5.203 5.203 0 +0.00(+0.00%)
Jun 23, 2008 5.203 5.203 5.203 5.203 0 +0.00(+0.00%)
Jun 20, 2008 4.988 5.203 4.988 5.203 3,778 +0.52(+11.15%)
Jun 19, 2008 4.681 4.681 4.681 4.681 390 -0.12(-2.40%)
Jun 18, 2008 5.195 5.195 4.796 4.796 10,087 -0.50(-9.42%)
Jun 17, 2008 5.295 5.295 5.295 5.295 0 +0.00(+0.00%)
Jun 16, 2008 5.548 5.556 5.295 5.295 2,273 -0.25(-4.56%)
Jun 13, 2008 5.548 5.548 5.548 5.548 0 +0.00(+0.00%)
Jun 12, 2008 5.548 5.548 5.548 5.548 357 +0.25(+4.78%)
Jun 11, 2008 5.541 5.556 5.295 5.295 5,969 -0.26(-4.70%)
Jun 10, 2008 5.556 5.556 5.556 5.556 357 -0.57(-9.27%)
Jun 09, 2008 6.124 6.124 6.124 6.124 3,044 +0.79(+14.82%)
Jun 06, 2008 5.211 5.341 5.211 5.333 651 -0.05(-0.86%)
Jun 05, 2008 5.387 5.387 5.379 5.379 660 -0.38(-6.53%)
Jun 04, 2008 5.510 5.755 5.379 5.755 2,038 +0.00(+0.00%)
Jun 03, 2008 5.379 5.763 5.372 5.755 3,462 +0.38(+6.99%)
Jun 02, 2008 5.402 5.402 5.379 5.379 390 -0.07(-1.27%)
May 30, 2008 5.449 5.449 5.449 5.449 0 +0.00(+0.00%)
May 29, 2008 5.449 5.449 5.449 5.449 521 -0.08(-1.39%)
May 28, 2008 5.333 5.525 5.333 5.525 2,736 -0.08(-1.37%)
May 27, 2008 5.602 5.602 5.602 5.602 390 +0.00(+0.00%)
May 26, 2008 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
May 23, 2008 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
May 22, 2008 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
May 21, 2008 5.594 5.602 5.510 5.602 5,342 +0.04(+0.69%)
May 20, 2008 5.571 5.571 5.564 5.564 2,475 +0.30(+5.69%)
May 19, 2008 5.165 5.602 5.165 5.264 3,062 -0.26(-4.72%)
May 16, 2008 5.364 5.525 5.364 5.525 2,247 +0.15(+2.86%)
May 15, 2008 5.372 5.372 5.372 5.372 0 +0.00(+0.00%)
May 14, 2008 5.295 5.372 4.988 5.372 3,027 +0.19(+3.70%)
May 13, 2008 5.180 5.180 5.180 5.180 1,563 -0.19(-3.57%)
May 12, 2008 5.372 5.372 5.372 5.372 0 +0.00(+0.00%)
May 09, 2008 5.218 5.372 5.218 5.372 781 +0.15(+2.94%)
May 08, 2008 5.257 5.257 4.996 5.218 3,530 -0.04(-0.73%)
May 07, 2008 5.333 5.333 5.257 5.257 651 -0.23(-4.20%)
May 06, 2008 5.564 5.564 5.487 5.487 1,954 +0.00(+0.00%)
May 05, 2008 5.487 5.487 5.487 5.487 3,257 +0.15(+2.73%)
May 02, 2008 5.226 5.341 5.180 5.341 4,272 -0.03(-0.57%)
May 01, 2008 5.333 5.372 5.333 5.372 2,624 +0.00(+0.00%)
Apr 30, 2008 5.487 5.525 5.372 5.372 6,776 -0.08(-1.41%)
Apr 29, 2008 5.449 5.449 5.449 5.449 1,330 -0.12(-2.07%)
Apr 28, 2008 5.564 5.602 5.449 5.564 4,489 +0.19(+3.57%)
Apr 25, 2008 5.372 5.372 5.372 5.372 1,563 +0.04(+0.72%)
Apr 24, 2008 5.333 5.333 5.333 5.333 0 +0.00(+0.00%)
Apr 23, 2008 5.333 5.333 5.333 5.333 847 +0.05(+1.02%)
Apr 22, 2008 5.356 5.356 5.280 5.280 4,253 -0.02(-0.29%)
Apr 21, 2008 5.295 5.295 5.295 5.295 130 -0.04(-0.72%)
Apr 18, 2008 5.426 5.426 5.333 5.333 4,566 -0.23(-4.14%)
Apr 17, 2008 5.901 5.901 5.564 5.564 879 +0.10(+1.83%)
Apr 16, 2008 5.464 5.464 5.464 5.464 130 -0.48(-8.13%)
Apr 15, 2008 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Apr 14, 2008 6.346 6.346 5.947 5.947 667 -0.19(-3.12%)
Apr 11, 2008 5.924 6.400 5.924 6.139 3,127 +0.08(+1.27%)
Apr 10, 2008 6.062 6.062 6.062 6.062 0 +0.00(+0.00%)
Apr 09, 2008 6.062 6.062 6.062 6.062 130 -0.27(-4.24%)
Apr 08, 2008 6.139 6.331 6.139 6.331 849 +0.19(+3.13%)
Apr 07, 2008 6.139 6.139 6.062 6.139 1,563 -0.19(-3.03%)
Apr 04, 2008 6.331 6.331 6.331 6.331 0 +0.00(+0.00%)
Apr 03, 2008 6.331 6.331 6.331 6.331 912 +0.19(+3.13%)
Apr 02, 2008 6.139 6.139 6.139 6.139 0 +0.00(+0.00%)
Apr 01, 2008 6.331 6.331 6.139 6.139 260 +0.00(+0.00%)
Mar 31, 2008 6.139 6.139 6.139 6.139 3,388 -0.15(-2.32%)
Mar 28, 2008 6.285 6.285 6.285 6.285 0 +0.00(+0.00%)
Mar 27, 2008 6.285 6.285 6.285 6.285 0 +0.00(+0.00%)
Mar 26, 2008 6.285 6.285 6.285 6.285 805 +0.00(+0.00%)
Mar 25, 2008 5.986 6.285 5.832 6.285 3,798 +0.58(+10.23%)
Mar 24, 2008 5.564 5.748 5.564 5.702 2,555 +0.18(+3.19%)
Mar 21, 2008 6.139 6.454 4.604 5.525 12,795 +0.00(+0.00%)
Mar 20, 2008 6.139 6.454 4.604 5.525 12,795 -1.00(-15.29%)
Mar 19, 2008 6.523 6.523 6.523 6.523 0 +0.00(+0.00%)
Mar 18, 2008 6.523 6.523 6.523 6.523 0 +0.00(+0.00%)
Mar 17, 2008 6.523 6.523 6.523 6.523 749 +0.00(+0.00%)
Mar 14, 2008 6.523 6.523 6.523 6.523 1,230 +0.15(+2.41%)
Mar 13, 2008 6.369 6.369 6.369 6.369 130 +0.42(+7.10%)
Mar 12, 2008 5.947 5.947 5.947 5.947 0 +0.00(+0.00%)
Mar 11, 2008 5.947 5.947 5.947 5.947 5,028 -0.41(-6.40%)
Mar 10, 2008 6.354 6.354 6.354 6.354 0 +0.00(+0.00%)
Mar 07, 2008 6.354 6.354 6.354 6.354 521 +0.00(+0.00%)
Mar 06, 2008 6.354 6.354 6.354 6.354 0 +0.00(+0.00%)
Mar 05, 2008 6.354 6.354 6.354 6.354 0 +0.00(+0.00%)
Mar 04, 2008 5.970 6.354 5.732 6.354 3,792 -0.17(-2.59%)
Mar 03, 2008 6.523 6.523 6.523 6.523 0 +0.00(+0.00%)
Feb 29, 2008 6.538 6.538 6.523 6.523 521 +0.00(+0.00%)
Feb 28, 2008 6.523 6.523 6.468 6.523 21,614 +0.15(+2.41%)
Feb 27, 2008 6.139 6.408 6.139 6.369 9,108 +0.11(+1.72%)
Feb 26, 2008 6.262 6.262 6.262 6.262 909 -0.21(-3.18%)
Feb 25, 2008 6.468 6.468 6.468 6.468 0 +0.00(+0.00%)
Feb 22, 2008 6.485 6.485 6.468 6.468 5,538 +0.08(+1.30%)
Feb 21, 2008 6.438 6.477 6.385 6.385 2,752 -0.02(-0.36%)
Feb 20, 2008 6.408 6.408 6.408 6.408 1,042 +0.08(+1.21%)
Feb 19, 2008 6.331 6.331 6.331 6.331 130 +0.06(+0.98%)
Feb 18, 2008 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Feb 15, 2008 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Feb 14, 2008 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Feb 13, 2008 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Feb 12, 2008 6.385 6.592 6.270 6.270 25,681 -0.15(-2.27%)
Feb 11, 2008 6.423 6.423 6.415 6.415 521 -0.09(-1.42%)
Feb 08, 2008 6.515 6.515 6.508 6.508 390 -0.08(-1.28%)
Feb 07, 2008 6.592 6.592 6.523 6.592 4,378 +0.08(+1.18%)
Feb 06, 2008 6.531 6.531 6.515 6.515 6,137 -0.01(-0.12%)
Feb 05, 2008 6.515 6.523 6.508 6.523 7,831 +0.01(+0.12%)
Feb 04, 2008 6.485 6.523 6.485 6.515 5,355 +0.03(+0.47%)
Feb 01, 2008 6.423 6.485 6.369 6.485 3,592 -0.04(-0.59%)
Jan 31, 2008 6.523 6.523 6.523 6.523 912 +0.00(+0.00%)
Jan 30, 2008 6.369 6.523 6.369 6.523 5,733 +0.15(+2.41%)
Jan 29, 2008 6.331 6.485 6.331 6.369 14,344 +0.08(+1.34%)
Jan 28, 2008 6.339 6.339 6.285 6.285 10,861 -0.05(-0.73%)
Jan 25, 2008 6.331 6.485 6.331 6.331 14,203 -0.15(-2.37%)
Jan 24, 2008 6.331 6.485 6.331 6.485 3,259 +0.03(+0.48%)
Jan 23, 2008 6.446 6.485 6.446 6.454 2,477 -0.03(-0.47%)
Jan 22, 2008 6.485 6.485 6.485 6.485 0 +0.00(+0.00%)
Jan 21, 2008 6.485 6.485 6.485 6.485 2,700 +0.00(+0.00%)
Jan 18, 2008 6.485 6.485 6.485 6.485 2,700 +0.04(+0.60%)
Jan 17, 2008 6.446 6.446 6.446 6.446 3,205 +0.01(+0.12%)
Jan 16, 2008 6.523 6.523 6.438 6.438 6,859 +0.00(+0.00%)
Jan 15, 2008 6.262 6.515 6.262 6.438 3,205 +0.18(+2.82%)
Jan 14, 2008 6.455 6.455 6.262 6.262 929 -0.25(-3.77%)
Jan 11, 2008 6.331 6.508 6.247 6.508 2,253 +0.13(+2.05%)
Jan 10, 2008 6.492 6.523 6.331 6.377 68,320 +0.22(+3.62%)
Jan 09, 2008 6.155 6.155 6.155 6.155 260 +0.00(+0.00%)
Jan 08, 2008 6.523 6.523 5.947 6.155 10,100 -0.37(-5.65%)
Jan 07, 2008 6.485 6.523 5.878 6.523 4,728 +0.00(+0.00%)
Jan 04, 2008 6.523 6.523 6.331 6.523 2,473 +0.00(+0.00%)
Jan 03, 2008 6.523 6.523 6.523 6.523 1,740 +0.00(+0.00%)
Jan 02, 2008 6.523 6.523 6.523 6.523 1,039 -0.19(-2.86%)
Jan 01, 2008 6.600 6.715 6.600 6.715 651 +0.00(+0.00%)
Dec 31, 2007 6.600 6.715 6.600 6.715 651 +0.19(+2.94%)
Dec 28, 2007 6.523 6.523 6.523 6.523 0 +0.00(+0.00%)
Dec 27, 2007 6.485 6.563 6.485 6.523 1,563 +0.00(+0.00%)
Dec 26, 2007 7.052 7.052 6.515 6.523 11,796 -0.52(-7.41%)
Dec 24, 2007 7.045 7.045 7.045 7.045 260 +0.37(+5.52%)
Dec 21, 2007 6.876 7.052 6.676 6.676 16,394 +0.09(+1.40%)
Dec 20, 2007 6.546 6.676 6.523 6.584 1,214 +0.05(+0.82%)
Dec 19, 2007 6.523 6.851 6.523 6.531 4,182 +0.01(+0.12%)
Dec 18, 2007 6.546 6.546 6.523 6.523 651 -0.04(-0.58%)
Dec 17, 2007 6.577 6.577 6.523 6.561 1,839 -0.02(-0.35%)
Dec 14, 2007 6.676 6.676 6.584 6.584 1,972 -0.09(-1.38%)
Dec 13, 2007 6.884 6.884 6.676 6.676 2,084 -0.05(-0.68%)
Dec 12, 2007 6.722 6.722 6.722 6.722 1,172 +0.05(+0.69%)
Dec 11, 2007 6.676 6.676 6.676 6.676 0 +0.00(+0.00%)
Dec 10, 2007 6.676 6.676 6.676 6.676 605 +0.08(+1.16%)
Dec 07, 2007 6.899 6.899 6.600 6.600 1,707 -0.27(-3.95%)
Dec 06, 2007 6.815 6.871 6.815 6.871 1,433 -0.04(-0.52%)
Dec 05, 2007 6.907 6.907 6.907 6.907 0 +0.00(+0.00%)
Dec 04, 2007 6.907 6.907 6.907 6.907 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.