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 (%)
Apr 30, 2010 3.993 4.024 3.931 4.016 62,025 +0.09(+2.38%)
Apr 29, 2010 3.923 3.970 3.900 3.923 16,734 +0.04(+1.00%)
Apr 28, 2010 3.954 3.962 3.868 3.884 22,738 -0.02(-0.60%)
Apr 27, 2010 3.907 3.962 3.884 3.907 47,229 -0.04(-0.98%)
Apr 26, 2010 3.960 4.032 3.907 3.946 33,215 +0.02(+0.59%)
Apr 23, 2010 3.900 3.985 3.900 3.923 20,482 +0.03(+0.80%)
Apr 22, 2010 3.892 3.931 3.892 3.892 19,953 +0.00(+0.00%)
Apr 21, 2010 3.923 3.962 3.892 3.892 20,303 -0.04(-0.99%)
Apr 20, 2010 3.900 4.001 3.900 3.931 4,519 +0.00(+0.00%)
Apr 19, 2010 3.923 3.989 3.884 3.931 14,495 -0.03(-0.78%)
Apr 16, 2010 3.954 4.078 3.954 3.962 36,636 -0.07(-1.73%)
Apr 15, 2010 4.047 4.078 3.962 4.032 25,971 +0.04(+0.97%)
Apr 14, 2010 3.970 4.039 3.938 3.993 36,300 +0.03(+0.78%)
Apr 13, 2010 4.117 4.117 3.938 3.962 58,057 -0.16(-3.77%)
Apr 12, 2010 4.234 4.234 4.001 4.117 72,792 +0.16(+4.13%)
Apr 09, 2010 3.906 4.078 3.822 3.954 83,018 +0.11(+2.83%)
Apr 08, 2010 3.744 3.845 3.729 3.845 65,691 +0.10(+2.70%)
Apr 07, 2010 3.729 3.744 3.698 3.744 62,530 +0.03(+0.84%)
Apr 06, 2010 3.729 3.768 3.713 3.713 58,811 +0.00(+0.00%)
Apr 05, 2010 3.768 3.768 3.690 3.713 106,375 +0.03(+0.84%)
Apr 01, 2010 3.628 3.682 3.682 3.682 33,727 +0.01(+0.21%)
Mar 31, 2010 3.682 3.682 3.643 3.674 46,169 -0.02(-0.42%)
Mar 30, 2010 3.674 3.690 3.589 3.690 54,091 +0.02(+0.42%)
Mar 29, 2010 3.573 3.721 3.496 3.674 163,517 +0.09(+2.59%)
Mar 26, 2010 3.612 3.628 3.542 3.582 117,089 +0.01(+0.23%)
Mar 25, 2010 3.659 3.659 3.535 3.573 92,634 -0.06(-1.71%)
Mar 24, 2010 3.457 3.690 3.340 3.635 1,552,014 -0.21(-5.45%)
Mar 23, 2010 4.063 4.063 3.768 3.845 32,396 -0.12(-2.94%)
Mar 22, 2010 4.190 4.190 3.938 3.962 1,274 -0.02(-0.39%)
Mar 19, 2010 3.962 4.001 3.915 3.977 5,799 -0.13(-3.21%)
Mar 18, 2010 4.039 4.109 3.907 4.109 8,242 +0.11(+2.72%)
Mar 17, 2010 3.915 4.001 3.915 4.001 7,453 +0.06(+1.58%)
Mar 16, 2010 4.171 4.171 3.938 3.938 6,475 -0.31(-7.31%)
Mar 15, 2010 4.055 4.257 3.900 4.249 12,183 +0.17(+4.19%)
Mar 12, 2010 4.047 4.078 3.931 4.078 8,367 +0.00(+0.00%)
Mar 11, 2010 3.884 4.078 3.884 4.078 14,932 +0.28(+7.36%)
Mar 10, 2010 3.783 3.806 3.783 3.799 9,805 -0.01(-0.20%)
Mar 09, 2010 3.799 3.806 3.799 3.806 4,938 -0.02(-0.40%)
Mar 08, 2010 3.814 3.822 3.760 3.822 7,616 -0.02(-0.60%)
Mar 05, 2010 3.845 3.845 3.841 3.845 7,297 +0.01(+0.20%)
Mar 04, 2010 3.837 3.837 3.837 3.837 651 +0.00(+0.00%)
Mar 02, 2010 3.852 3.837 3.837 3.837 4,169 +0.00(+0.00%)
Mar 01, 2010 3.875 3.875 3.837 3.837 1,563 -0.04(-0.99%)
Feb 26, 2010 3.914 3.960 3.845 3.875 8,841 -0.04(-0.98%)
Feb 25, 2010 3.952 3.960 3.883 3.914 7,026 -0.04(-0.97%)
Feb 24, 2010 3.990 4.029 3.952 3.952 5,250 -0.19(-4.63%)
Feb 23, 2010 4.144 4.144 4.144 4.144 1,694 -0.06(-1.46%)
Feb 22, 2010 4.198 4.205 4.198 4.205 521 +0.01(+0.18%)
Feb 19, 2010 4.144 4.205 4.144 4.198 1,321 -0.02(-0.36%)
Feb 18, 2010 4.213 4.213 4.213 4.213 260 -0.01(-0.18%)
Feb 17, 2010 4.217 4.221 4.195 4.221 599 +0.06(+1.48%)
Feb 16, 2010 4.198 4.198 4.159 4.159 521 +0.32(+8.40%)
Feb 12, 2010 4.006 3.837 3.837 3.837 781 -0.19(-4.76%)
Feb 10, 2010 4.029 4.029 4.029 4.029 1,694 +0.01(+0.19%)
Feb 08, 2010 4.021 4.021 4.021 4.021 3,127 -0.02(-0.57%)
Feb 04, 2010 4.075 4.044 4.044 4.044 2,215 -0.17(-4.01%)
Feb 02, 2010 4.359 4.213 4.213 4.213 390 +0.07(+1.67%)
Jan 29, 2010 4.221 4.144 4.144 4.144 5,863 -0.08(-1.82%)
Jan 28, 2010 4.144 4.221 4.132 4.221 16,873 +0.19(+4.76%)
Jan 27, 2010 4.006 4.052 4.006 4.029 4,353 -0.08(-1.87%)
Jan 26, 2010 4.006 4.106 4.006 4.106 1,172 +0.00(+0.00%)
Jan 25, 2010 4.067 4.106 4.067 4.106 1,954 +0.07(+1.71%)
Jan 22, 2010 4.029 4.037 4.029 4.037 2,866 +0.01(+0.19%)
Jan 21, 2010 4.029 4.029 4.029 4.029 1,729 -0.03(-0.85%)
Jan 19, 2010 4.213 4.063 4.063 4.063 2,084 -0.00(-0.09%)
Jan 15, 2010 4.037 4.067 4.067 4.067 1,042 +0.04(+0.95%)
Jan 14, 2010 4.067 4.221 4.029 4.029 2,084 +0.08(+1.94%)
Jan 12, 2010 3.952 3.952 3.952 3.952 0 -0.19(-4.63%)
Jan 11, 2010 4.083 4.144 4.083 4.144 2,475 +0.06(+1.50%)
Jan 08, 2010 4.067 4.083 4.067 4.083 1,694 +0.02(+0.38%)
Jan 07, 2010 3.990 4.067 3.990 4.067 1,628 +0.00(+0.00%)
Jan 06, 2010 4.067 4.067 4.067 4.067 1,211 +0.02(+0.38%)
Jan 05, 2010 4.052 4.052 4.052 4.052 260 +0.01(+0.19%)
Jan 04, 2010 4.029 4.044 4.029 4.044 4,560 -0.00(-0.09%)
Dec 31, 2009 4.029 4.048 4.048 4.048 5,863 +0.02(+0.48%)
Dec 30, 2009 4.106 4.182 3.914 4.029 10,489 -0.12(-2.78%)
Dec 29, 2009 4.029 4.144 4.029 4.144 1,692 -0.08(-1.82%)
Dec 28, 2009 4.182 4.221 4.175 4.221 3,778 +0.03(+0.73%)
Dec 24, 2009 4.190 4.190 4.190 4.190 781 +0.05(+1.11%)
Dec 23, 2009 4.144 4.144 4.144 4.144 358 +0.04(+0.93%)
Dec 22, 2009 4.182 4.182 3.960 4.106 4,639 +0.12(+2.88%)
Dec 18, 2009 3.990 3.990 3.990 3.990 0 +0.04(+0.89%)
Dec 16, 2009 3.955 3.955 3.955 3.955 0 +0.00(+0.08%)
Dec 15, 2009 4.029 4.029 3.952 3.952 2,857 -0.04(-0.96%)
Dec 14, 2009 4.029 4.029 3.990 3.990 3,388 -0.07(-1.70%)
Dec 09, 2009 4.060 4.060 4.060 4.060 0 -0.16(-3.82%)
Dec 08, 2009 4.175 4.221 4.175 4.221 12,757 +0.15(+3.77%)
Dec 07, 2009 4.067 4.067 4.067 4.067 583 +0.07(+1.73%)
Dec 04, 2009 4.106 4.106 3.998 3.998 260 -0.03(-0.76%)
Dec 03, 2009 3.990 4.029 3.990 4.029 2,542 +0.04(+0.96%)
Dec 02, 2009 3.952 3.990 3.952 3.990 3,857 -0.03(-0.72%)
Dec 01, 2009 4.205 4.205 4.019 4.019 1,172 -0.12(-3.01%)
Nov 30, 2009 4.144 4.144 4.144 4.144 325 -0.05(-1.28%)
Nov 20, 2009 4.090 4.198 4.198 4.198 2,215 +0.15(+3.60%)
Nov 18, 2009 4.029 4.052 4.052 4.052 2,215 +0.04(+0.96%)
Nov 17, 2009 3.990 4.060 3.990 4.013 20,235 -0.21(-4.91%)
Nov 16, 2009 4.221 4.221 4.221 4.221 1,941 -0.01(-0.18%)
Nov 13, 2009 4.236 4.236 4.221 4.228 1,172 +0.01(+0.18%)
Nov 11, 2009 4.221 4.221 4.221 4.221 0 +0.19(+4.76%)
Nov 10, 2009 4.029 4.029 4.029 4.029 130 +0.02(+0.57%)
Nov 09, 2009 4.259 4.259 3.990 4.006 7,215 -0.41(-9.22%)
Nov 06, 2009 4.405 4.413 4.386 4.413 4,203 +0.15(+3.60%)
Nov 05, 2009 4.190 4.410 4.190 4.259 3,354 -0.15(-3.48%)
Nov 04, 2009 4.363 4.413 4.363 4.413 2,606 +0.02(+0.52%)
Nov 03, 2009 4.244 4.390 4.244 4.390 1,813 +0.00(+0.00%)
Nov 02, 2009 4.367 4.597 4.367 4.390 7,580 -0.02(-0.35%)
Oct 30, 2009 4.205 4.405 4.198 4.405 6,536 +0.18(+4.36%)
Oct 29, 2009 4.021 4.221 3.990 4.221 9,172 +0.01(+0.18%)
Oct 28, 2009 4.006 4.221 4.006 4.213 3,074 +0.06(+1.48%)
Oct 27, 2009 4.098 4.167 3.952 4.152 3,130 +0.14(+3.44%)
Oct 26, 2009 4.006 4.013 4.006 4.013 6,614 +0.01(+0.19%)
Oct 23, 2009 4.029 4.037 4.006 4.006 1,954 -0.21(-4.92%)
Oct 22, 2009 3.983 4.213 3.975 4.213 3,127 +0.21(+5.17%)
Oct 21, 2009 4.052 4.052 4.002 4.006 9,517 -0.18(-4.22%)
Oct 20, 2009 4.010 4.221 4.006 4.182 2,084 -0.21(-4.72%)
Oct 19, 2009 4.144 4.390 4.006 4.390 3,531 +0.21(+4.95%)
Oct 16, 2009 4.144 4.182 4.144 4.182 1,379 -0.09(-2.15%)
Oct 15, 2009 3.998 4.505 3.998 4.274 2,619 -0.14(-3.13%)
Oct 14, 2009 4.236 4.413 4.182 4.413 1,880 -0.09(-1.96%)
Oct 13, 2009 4.033 4.501 4.033 4.501 2,724 +0.09(+2.00%)
Oct 12, 2009 4.413 4.413 4.413 4.413 710 +0.18(+4.36%)
Oct 09, 2009 4.228 4.228 4.228 4.228 260 -0.33(-7.24%)
Oct 06, 2009 4.558 4.558 4.558 4.558 0 +0.53(+13.14%)
Oct 05, 2009 4.029 4.029 4.029 4.029 325 -0.20(-4.72%)
Oct 01, 2009 4.228 4.228 4.228 4.228 0 +0.01(+0.18%)
Sep 29, 2009 4.221 4.221 4.221 4.221 0 +0.15(+3.58%)
Sep 28, 2009 4.604 4.604 4.075 4.075 1,077 -0.15(-3.54%)
Sep 25, 2009 4.225 4.225 4.225 4.225 486 -0.23(-5.09%)
Sep 24, 2009 4.528 4.528 4.443 4.451 3,909 -0.08(-1.69%)
Sep 23, 2009 4.604 4.604 4.520 4.528 2,084 -0.15(-3.28%)
Sep 22, 2009 4.489 4.712 4.228 4.681 14,425 +0.49(+11.72%)
Sep 18, 2009 4.075 4.190 4.190 4.190 2,345 +0.05(+1.11%)
Sep 16, 2009 4.144 4.144 4.144 4.144 390 +0.23(+5.88%)
Sep 11, 2009 4.044 3.914 3.914 3.914 2,345 -0.05(-1.16%)
Sep 09, 2009 3.875 3.960 3.960 3.960 912 +0.24(+6.39%)
Sep 08, 2009 3.914 3.914 3.722 3.722 1,303 -0.88(-19.16%)
Sep 04, 2009 4.543 4.604 4.543 4.604 1,213 +0.50(+12.15%)
Sep 02, 2009 4.106 4.106 4.106 4.106 390 +0.08(+1.90%)
Sep 01, 2009 4.029 4.029 4.029 4.029 130 -0.20(-4.72%)
Aug 31, 2009 4.581 4.581 4.228 4.228 260 -0.03(-0.72%)
Aug 28, 2009 4.221 4.259 4.221 4.259 998 +0.00(+0.00%)
Aug 26, 2009 4.589 4.604 4.259 4.259 443 -0.32(-6.91%)
Aug 25, 2009 4.152 4.601 4.144 4.575 1,816 -0.08(-1.62%)
Aug 24, 2009 4.597 4.651 3.845 4.650 32,190 +0.20(+4.48%)
Aug 21, 2009 4.597 4.597 4.451 4.451 260 +0.31(+7.41%)
Aug 20, 2009 4.109 4.144 3.722 4.144 6,000 -0.24(-5.56%)
Aug 19, 2009 4.409 4.413 4.388 4.388 1,243 +0.44(+11.25%)
Aug 18, 2009 4.221 4.259 3.944 3.944 2,887 -0.28(-6.55%)
Aug 17, 2009 4.451 4.451 4.221 4.221 956 -0.33(-7.21%)
Aug 14, 2009 4.604 4.604 4.336 4.549 5,009 +0.26(+5.94%)
Aug 13, 2009 4.336 4.336 3.837 4.294 5,212 +0.81(+23.24%)
Aug 12, 2009 3.668 3.676 3.453 3.484 4,801 -1.12(-24.33%)
Aug 11, 2009 4.604 4.673 4.604 4.604 2,606 +0.01(+0.17%)
Aug 10, 2009 4.512 4.835 4.175 4.597 8,857 +0.45(+10.93%)
Aug 07, 2009 4.029 4.144 4.029 4.144 4,499 +0.27(+6.93%)
Aug 06, 2009 3.837 4.029 3.837 3.875 3,603 +0.04(+1.00%)
Aug 05, 2009 4.029 4.029 3.833 3.837 10,420 +0.09(+2.29%)
Aug 03, 2009 4.029 3.751 3.751 3.751 912 -0.04(-1.05%)
Jul 31, 2009 3.822 3.822 3.453 3.791 8,517 -0.04(-1.00%)
Jul 30, 2009 3.799 3.837 3.799 3.829 4,039 +0.11(+2.89%)
Jul 29, 2009 3.799 3.799 3.722 3.722 781 -0.12(-3.00%)
Jul 28, 2009 3.799 3.837 3.722 3.837 1,433 +0.15(+4.17%)
Jul 24, 2009 3.684 3.684 3.684 3.684 0 -0.09(-2.27%)
Jul 23, 2009 3.760 3.769 3.760 3.769 781 +0.23(+6.54%)
Jul 22, 2009 3.791 3.791 3.538 3.538 2,997 -0.49(-12.19%)
Jul 21, 2009 3.837 4.029 3.837 4.029 3,902 +0.08(+1.94%)
Jul 15, 2009 3.952 3.952 3.952 3.952 1,172 +0.00(+0.00%)
Jul 14, 2009 3.952 3.952 3.952 3.952 390 +0.00(+0.00%)
Jul 13, 2009 4.029 4.029 3.660 3.952 8,393 +0.04(+0.98%)
Jul 10, 2009 3.914 3.914 3.914 3.914 130 +0.02(+0.39%)
Jul 09, 2009 3.837 3.898 3.837 3.898 1,830 +0.00(+0.00%)
Jul 08, 2009 3.898 3.898 3.898 3.898 130 -0.05(-1.36%)
Jul 07, 2009 3.952 3.952 3.952 3.952 130 -0.13(-3.20%)
Jul 02, 2009 4.083 4.083 4.083 4.083 0 -0.29(-6.66%)
Jul 01, 2009 4.374 4.374 4.374 4.374 1,303 -0.00(-0.00%)
Jun 26, 2009 4.374 4.374 4.374 4.374 2,345 -0.04(-0.87%)
Jun 23, 2009 4.412 4.412 4.412 4.412 156 +0.04(+0.88%)
Jun 22, 2009 4.374 4.374 4.374 4.374 521 +0.12(+2.70%)
Jun 17, 2009 4.604 4.259 4.259 4.259 10,736 -0.01(-0.29%)
Jun 12, 2009 4.271 4.271 4.271 4.271 0 -0.33(-7.23%)
Jun 10, 2009 4.597 4.604 4.259 4.604 7,271 +0.00(+0.00%)
Jun 09, 2009 4.604 4.604 4.451 4.604 2,345 +0.35(+8.11%)
Jun 05, 2009 4.259 4.259 4.259 4.259 0 -0.19(-4.31%)
Jun 04, 2009 4.336 4.451 4.336 4.451 3,388 +0.00(+0.00%)
Jun 03, 2009 4.451 4.451 4.451 4.451 130 +0.21(+4.89%)
Jun 01, 2009 4.413 4.604 4.243 4.243 1,563 -0.17(-3.83%)
May 29, 2009 4.297 4.413 4.297 4.413 1,303 +0.00(+0.00%)
May 27, 2009 4.413 4.413 4.413 4.413 390 +0.15(+3.45%)
May 22, 2009 4.558 4.265 4.265 4.265 3,127 -0.34(-7.37%)
May 21, 2009 4.558 4.604 4.528 4.604 2,603 +0.00(+0.00%)
May 20, 2009 4.551 4.604 4.512 4.604 5,935 +0.05(+1.10%)
May 19, 2009 4.796 4.796 4.528 4.555 3,229 +0.14(+3.22%)
May 18, 2009 4.413 4.413 4.413 4.413 469 -0.19(-4.17%)
May 15, 2009 4.604 4.604 4.604 4.604 521 +0.00(+0.00%)
May 13, 2009 4.766 4.604 4.604 4.604 781 -0.19(-4.00%)
May 12, 2009 4.604 4.796 4.604 4.796 977 +0.19(+4.17%)
May 11, 2009 4.604 4.604 4.604 4.604 1,824 -0.19(-4.00%)
May 08, 2009 4.604 4.796 4.604 4.796 1,300 +0.25(+5.49%)
May 07, 2009 5.003 5.003 4.413 4.547 7,557 +0.33(+7.73%)
May 06, 2009 4.497 4.497 4.144 4.221 4,039 +0.08(+1.85%)
May 05, 2009 4.190 4.612 3.883 4.144 1,954 -0.35(-7.85%)
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.