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 (%)
Dec 31, 2004 8.810 9.477 8.810 9.477 4,691 +0.65(+7.39%)
Dec 30, 2004 8.441 8.825 8.441 8.825 781 +0.01(+0.09%)
Dec 29, 2004 8.817 8.817 8.817 8.817 521 +0.34(+3.98%)
Dec 28, 2004 9.381 9.381 8.480 8.480 3,388 -0.35(-3.91%)
Dec 27, 2004 8.825 8.825 8.825 8.825 0 +0.00(+0.00%)
Dec 23, 2004 8.825 8.840 8.825 8.825 521 -0.38(-4.17%)
Dec 22, 2004 9.362 9.493 9.209 9.209 1,954 +0.11(+1.18%)
Dec 21, 2004 8.595 9.101 8.587 9.101 4,430 +0.51(+5.99%)
Dec 20, 2004 8.180 8.587 8.180 8.587 1,303 +0.33(+4.00%)
Dec 17, 2004 8.257 8.257 8.257 8.257 0 +0.00(+0.00%)
Dec 16, 2004 8.257 8.257 8.065 8.257 1,433 -0.35(-4.09%)
Dec 15, 2004 8.609 8.609 8.609 8.609 0 +0.00(+0.00%)
Dec 14, 2004 8.609 8.609 8.609 8.609 0 +0.00(+0.00%)
Dec 13, 2004 9.493 9.493 8.257 8.609 2,475 +0.33(+3.98%)
Dec 10, 2004 9.393 9.393 8.265 8.280 14,334 -0.46(-5.27%)
Dec 09, 2004 8.518 8.863 8.365 8.741 14,985 +0.48(+5.85%)
Dec 08, 2004 8.633 8.840 8.257 8.257 4,169 -0.38(-4.36%)
Dec 07, 2004 8.633 8.633 8.633 8.633 390 +0.11(+1.26%)
Dec 06, 2004 8.718 8.718 8.526 8.526 1,694 +0.27(+3.25%)
Dec 03, 2004 8.257 8.257 8.257 8.257 390 +0.01(+0.09%)
Dec 02, 2004 8.257 8.257 8.250 8.250 1,433 -0.04(-0.46%)
Dec 01, 2004 8.787 8.787 8.288 8.288 651 -0.32(-3.74%)
Nov 30, 2004 9.132 9.132 8.065 8.610 3,648 -0.54(-5.87%)
Nov 29, 2004 9.147 9.147 9.147 9.147 260 -0.36(-3.79%)
Nov 26, 2004 9.508 9.508 9.508 9.508 0 +0.00(+0.00%)
Nov 24, 2004 10.02 10.02 9.132 9.508 912 +0.18(+1.98%)
Nov 23, 2004 9.324 9.324 9.324 9.324 390 -0.19(-2.02%)
Nov 22, 2004 9.516 9.516 9.516 9.516 0 +0.00(+0.00%)
Nov 19, 2004 9.516 9.516 9.516 9.516 2,997 +0.00(+0.00%)
Nov 18, 2004 9.517 9.517 9.516 9.516 912 -0.00(-0.01%)
Nov 17, 2004 9.861 9.861 9.517 9.517 4,169 -0.41(-4.17%)
Nov 16, 2004 9.930 9.930 9.930 9.930 521 +0.07(+0.70%)
Nov 15, 2004 9.861 9.861 9.861 9.861 0 +0.00(+0.00%)
Nov 12, 2004 9.862 9.953 9.861 9.861 2,997 +0.01(+0.08%)
Nov 11, 2004 9.853 9.853 9.853 9.853 0 +0.00(+0.00%)
Nov 10, 2004 9.784 9.853 9.784 9.853 2,866 +0.34(+3.55%)
Nov 09, 2004 9.669 9.677 9.516 9.516 1,563 -0.26(-2.66%)
Nov 08, 2004 9.517 9.776 9.516 9.776 2,606 +0.01(+0.07%)
Nov 05, 2004 9.769 9.769 9.769 9.769 390 +0.25(+2.65%)
Nov 04, 2004 9.516 9.517 9.516 9.517 521 -0.07(-0.71%)
Nov 03, 2004 9.585 9.585 9.516 9.585 2,866 +0.52(+5.76%)
Nov 02, 2004 9.216 9.592 9.063 9.063 3,909 -0.70(-7.15%)
Nov 01, 2004 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 29, 2004 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Oct 28, 2004 9.938 9.953 9.761 9.761 3,127 -0.19(-1.93%)
Oct 27, 2004 9.163 9.961 9.163 9.953 7,948 +0.15(+1.49%)
Oct 26, 2004 9.815 9.815 9.209 9.807 2,215 +0.41(+4.32%)
Oct 25, 2004 9.048 9.401 9.048 9.401 521 +0.35(+3.81%)
Oct 22, 2004 9.048 9.055 9.048 9.055 390 +0.00(+0.00%)
Oct 21, 2004 9.055 9.055 9.055 9.055 260 +0.19(+2.16%)
Oct 20, 2004 8.863 8.863 8.863 8.863 130 +0.02(+0.17%)
Oct 19, 2004 8.825 9.055 8.825 8.848 1,563 -0.50(-5.34%)
Oct 18, 2004 9.017 9.370 8.557 9.347 5,994 +0.32(+3.56%)
Oct 15, 2004 9.025 9.025 9.025 9.025 130 -0.16(-1.75%)
Oct 14, 2004 9.186 9.186 9.186 9.186 0 +0.00(+0.00%)
Oct 13, 2004 9.209 9.209 9.186 9.186 781 +0.03(+0.34%)
Oct 12, 2004 9.155 9.155 9.155 9.155 977 +0.00(+0.00%)
Oct 11, 2004 8.992 9.186 8.992 9.155 3,127 +0.61(+7.09%)
Oct 08, 2004 8.825 8.825 8.518 8.549 2,606 -0.31(-3.55%)
Oct 07, 2004 9.018 9.018 8.863 8.863 1,042 -0.34(-3.67%)
Oct 06, 2004 9.209 9.209 9.201 9.201 1,042 +0.21(+2.39%)
Oct 05, 2004 9.324 9.324 8.825 8.986 6,254 -0.07(-0.76%)
Oct 04, 2004 9.362 9.362 9.017 9.055 2,866 -0.31(-3.36%)
Oct 01, 2004 9.209 9.654 9.209 9.370 7,036 -0.30(-3.10%)
Sep 30, 2004 9.823 9.823 9.600 9.669 1,954 -0.24(-2.40%)
Sep 29, 2004 9.907 9.907 9.907 9.907 1,433 -0.23(-2.27%)
Sep 28, 2004 9.884 10.55 9.869 10.14 7,297 +0.24(+2.40%)
Sep 27, 2004 9.899 9.899 9.899 9.899 0 +0.00(+0.00%)
Sep 24, 2004 10.09 10.09 9.600 9.899 5,994 +0.31(+3.20%)
Sep 23, 2004 9.969 10.36 9.401 9.592 6,385 +0.00(+0.00%)
Sep 22, 2004 9.200 9.592 9.132 9.592 7,688 +0.66(+7.39%)
Sep 21, 2004 8.825 9.209 8.748 8.933 16,028 +0.10(+1.13%)
Sep 20, 2004 9.025 9.193 8.633 8.833 7,688 -0.57(-6.04%)
Sep 17, 2004 9.401 9.584 9.401 9.401 4,430 +0.11(+1.16%)
Sep 16, 2004 9.401 9.930 9.025 9.293 4,951 +0.04(+0.41%)
Sep 15, 2004 9.785 9.807 9.040 9.255 10,294 -0.58(-5.85%)
Sep 14, 2004 10.13 10.13 9.792 9.830 1,694 -0.35(-3.39%)
Sep 13, 2004 10.36 10.36 10.01 10.18 781 -0.18(-1.78%)
Sep 10, 2004 10.74 10.74 10.36 10.36 5,863 -0.19(-1.82%)
Sep 09, 2004 10.74 10.74 10.36 10.55 5,473 -0.19(-1.78%)
Sep 08, 2004 10.17 10.74 9.976 10.74 1,433 +0.54(+5.26%)
Sep 07, 2004 10.21 10.21 10.21 10.21 130 -0.54(-5.00%)
Sep 03, 2004 11.13 11.13 9.976 10.74 6,385 +0.00(+0.00%)
Sep 02, 2004 10.66 10.74 9.976 10.74 3,127 +0.35(+3.40%)
Sep 01, 2004 9.953 10.39 9.953 10.39 1,433 -0.09(-0.88%)
Aug 31, 2004 10.17 10.74 9.439 10.48 11,467 -0.26(-2.43%)
Aug 30, 2004 9.976 10.74 9.439 10.74 3,909 +0.38(+3.70%)
Aug 27, 2004 10.55 11.13 9.976 10.36 3,127 -0.38(-3.57%)
Aug 26, 2004 10.90 10.90 10.74 10.74 781 +0.00(+0.00%)
Aug 25, 2004 10.74 10.74 10.74 10.74 781 +0.01(+0.07%)
Aug 24, 2004 10.34 11.13 9.592 10.74 16,810 +0.38(+3.63%)
Aug 23, 2004 10.67 11.36 10.10 10.36 30,753 -0.18(-1.75%)
Aug 20, 2004 10.36 10.55 9.601 10.54 7,036 +0.03(+0.29%)
Aug 19, 2004 10.74 11.12 9.516 10.51 9,642 +0.38(+3.79%)
Aug 18, 2004 10.74 11.70 9.232 10.13 64,242 -0.61(-5.71%)
Aug 17, 2004 12.19 12.59 10.74 10.74 24,107 -0.29(-2.64%)
Aug 16, 2004 11.63 11.63 11.04 11.04 912 -0.23(-2.07%)
Aug 13, 2004 10.81 11.59 10.81 11.27 4,169 +0.39(+3.60%)
Aug 12, 2004 11.26 11.61 10.88 10.88 3,388 -0.89(-7.56%)
Aug 11, 2004 12.02 12.02 11.51 11.77 1,172 -0.06(-0.54%)
Aug 10, 2004 11.83 12.28 11.83 11.83 8,209 -0.00(-0.02%)
Aug 09, 2004 12.28 12.28 11.83 11.83 2,736 -0.24(-1.99%)
Aug 06, 2004 11.64 12.07 11.38 12.07 1,172 +0.31(+2.61%)
Aug 05, 2004 12.27 12.27 11.64 11.77 1,433 -0.33(-2.75%)
Aug 04, 2004 12.28 12.41 12.02 12.10 3,388 +0.03(+0.21%)
Aug 03, 2004 12.63 12.63 12.07 12.07 1,694 +0.05(+0.43%)
Aug 02, 2004 12.79 12.79 11.51 12.02 5,733 +0.00(+0.00%)
Jul 30, 2004 12.02 13.29 12.02 12.02 12,509 +0.00(+0.00%)
Jul 29, 2004 12.27 13.24 11.70 12.02 14,334 +0.38(+3.30%)
Jul 28, 2004 10.62 11.77 10.49 11.64 8,209 +0.90(+8.33%)
Jul 27, 2004 10.40 10.74 10.22 10.74 4,691 +0.26(+2.49%)
Jul 26, 2004 10.47 10.48 9.976 10.48 2,475 +0.09(+0.83%)
Jul 23, 2004 10.10 10.49 10.04 10.40 1,563 +0.31(+3.04%)
Jul 22, 2004 8.186 10.09 8.186 10.09 781 +0.37(+3.79%)
Jul 21, 2004 9.720 9.720 9.720 9.720 0 +0.00(+0.00%)
Jul 20, 2004 9.720 9.720 9.720 9.720 1,042 -0.77(-7.32%)
Jul 19, 2004 10.23 10.52 10.23 10.49 2,084 +0.00(+0.02%)
Jul 16, 2004 10.22 10.49 9.723 10.49 2,736 +1.40(+15.46%)
Jul 15, 2004 8.697 10.22 8.697 9.081 1,954 +0.38(+4.41%)
Jul 14, 2004 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Jul 13, 2004 8.441 8.697 8.441 8.697 912 +0.01(+0.12%)
Jul 12, 2004 8.633 8.687 8.633 8.687 651 +0.50(+6.12%)
Jul 09, 2004 8.186 8.186 8.186 8.186 0 +0.00(+0.00%)
Jul 08, 2004 8.186 8.186 8.186 8.186 0 +0.00(+0.00%)
Jul 07, 2004 8.186 8.186 8.186 8.186 0 +0.00(+0.00%)
Jul 06, 2004 8.441 8.441 8.122 8.186 3,648 +0.03(+0.31%)
Jul 02, 2004 8.186 8.186 8.160 8.160 260 -0.15(-1.85%)
Jul 01, 2004 8.313 8.313 8.313 8.313 2,475 +0.13(+1.56%)
Jun 30, 2004 8.186 8.186 8.186 8.186 0 +0.00(+0.00%)
Jun 29, 2004 8.186 8.186 8.186 8.186 651 +0.03(+0.31%)
Jun 28, 2004 8.160 8.160 8.160 8.160 781 +0.00(+0.00%)
Jun 25, 2004 8.288 8.288 8.160 8.160 521 +0.00(+0.00%)
Jun 24, 2004 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Jun 23, 2004 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Jun 22, 2004 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Jun 21, 2004 8.173 8.186 8.160 8.160 2,997 -0.03(-0.31%)
Jun 18, 2004 8.168 8.186 8.168 8.186 1,563 +0.04(+0.53%)
Jun 17, 2004 8.142 8.142 8.142 8.142 0 +0.00(+0.00%)
Jun 16, 2004 8.142 8.142 8.142 8.142 130 +0.01(+0.09%)
Jun 15, 2004 8.134 8.134 8.134 8.134 0 +0.00(+0.00%)
Jun 14, 2004 8.134 8.134 8.134 8.134 0 +0.00(+0.00%)
Jun 10, 2004 8.134 8.134 8.134 8.134 0 +0.00(+0.00%)
Jun 09, 2004 8.186 8.250 8.134 8.134 4,169 -0.01(-0.16%)
Jun 08, 2004 8.147 8.313 8.147 8.147 1,303 +0.00(+0.00%)
Jun 07, 2004 8.441 8.441 8.147 8.147 912 -0.49(-5.63%)
Jun 04, 2004 8.633 8.633 8.633 8.633 521 +0.38(+4.65%)
Jun 03, 2004 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 02, 2004 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 01, 2004 8.250 8.250 8.250 8.250 390 +0.06(+0.78%)
May 28, 2004 8.186 8.186 8.186 8.186 0 +0.00(+0.00%)
May 27, 2004 8.186 8.186 8.186 8.186 758 +0.00(+0.00%)
May 26, 2004 8.186 8.186 8.186 8.186 1,433 -0.26(-3.03%)
May 25, 2004 8.441 8.441 8.441 8.441 260 -0.26(-2.94%)
May 24, 2004 8.441 8.927 8.441 8.697 3,127 +0.51(+6.25%)
May 21, 2004 8.186 8.186 8.186 8.186 0 +0.00(+0.00%)
May 20, 2004 8.697 8.697 8.186 8.186 1,954 -0.26(-3.03%)
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.