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 (%)
Aug 29, 2014 5.514 5.382 5.382 5.382 14,783 -0.04(-0.81%)
Aug 28, 2014 5.531 5.531 5.417 5.426 12,377 -0.20(-3.59%)
Aug 27, 2014 5.619 5.628 5.461 5.628 6,477 +0.01(+0.16%)
Aug 26, 2014 5.487 5.619 5.487 5.619 22,102 +0.17(+3.06%)
Aug 25, 2014 5.347 5.483 5.426 5.452 28,605 +0.03(+0.49%)
Aug 22, 2014 5.443 5.443 5.443 5.426 9,267 -0.01(-0.16%)
Aug 21, 2014 5.382 5.435 5.338 5.435 9,871 +0.03(+0.49%)
Aug 20, 2014 5.360 5.408 5.360 5.408 4,380 +0.05(+0.99%)
Aug 19, 2014 5.355 5.364 5.355 5.355 462 +0.03(+0.58%)
Aug 18, 2014 5.443 5.443 5.311 5.325 9,644 -0.03(-0.57%)
Aug 15, 2014 5.435 5.435 5.153 5.355 39,303 -0.09(-1.62%)
Aug 14, 2014 5.435 5.478 5.426 5.443 7,738 -0.02(-0.32%)
Aug 13, 2014 5.513 5.558 5.470 5.461 10,178 -0.05(-0.96%)
Aug 12, 2014 5.478 5.514 5.461 5.514 3,752 -0.01(-0.16%)
Aug 11, 2014 5.522 5.542 5.496 5.522 2,958 -0.06(-1.10%)
Aug 08, 2014 5.540 5.584 5.540 5.584 2,444 +0.07(+1.28%)
Aug 07, 2014 5.522 5.540 5.514 5.514 1,267 +0.04(+0.64%)
Aug 06, 2014 5.471 5.478 5.461 5.478 9,042 +0.01(+0.14%)
Aug 05, 2014 5.549 5.549 5.461 5.471 40,517 +0.01(+0.18%)
Aug 04, 2014 5.558 5.619 5.461 5.461 11,502 -0.10(-1.74%)
Aug 01, 2014 5.619 5.619 5.549 5.558 4,959 -0.01(-0.25%)
Jul 31, 2014 5.628 5.628 5.566 5.572 1,245 -0.04(-0.69%)
Jul 30, 2014 5.619 5.619 5.584 5.610 6,509 -0.01(-0.16%)
Jul 29, 2014 5.603 5.619 5.593 5.619 12,828 +0.01(+0.16%)
Jul 28, 2014 5.593 5.628 5.593 5.610 34,301 +0.10(+1.75%)
Jul 25, 2014 5.540 5.562 5.496 5.514 27,925 -0.07(-1.26%)
Jul 24, 2014 5.549 5.584 5.540 5.584 9,877 +0.02(+0.32%)
Jul 23, 2014 5.566 5.628 5.540 5.566 24,402 +0.01(+0.16%)
Jul 22, 2014 5.540 5.566 5.540 5.558 6,264 -0.01(-0.16%)
Jul 21, 2014 5.546 5.663 5.546 5.566 31,803 -0.02(-0.32%)
Jul 18, 2014 5.496 5.584 5.470 5.584 18,571 +0.08(+1.44%)
Jul 17, 2014 5.496 5.558 5.452 5.505 27,803 +0.00(+0.00%)
Jul 16, 2014 5.522 5.540 5.496 5.505 16,328 -0.04(-0.66%)
Jul 15, 2014 5.635 5.635 5.541 5.541 3,316 -0.10(-1.84%)
Jul 14, 2014 5.672 5.672 5.566 5.646 12,861 +0.01(+0.16%)
Jul 11, 2014 5.566 5.672 5.496 5.637 17,898 +0.04(+0.63%)
Jul 10, 2014 5.540 5.602 5.540 5.602 7,641 +0.00(+0.00%)
Jul 09, 2014 5.628 5.672 5.496 5.602 24,002 +0.04(+0.79%)
Jul 08, 2014 5.644 5.698 5.558 5.558 14,143 -0.08(-1.40%)
Jul 07, 2014 5.505 5.637 5.505 5.637 15,706 +0.08(+1.42%)
Jul 03, 2014 5.575 5.558 5.558 5.558 10,120 -0.05(-0.94%)
Jul 02, 2014 5.540 5.707 5.540 5.610 50,648 +0.08(+1.43%)
Jul 01, 2014 5.531 5.558 5.487 5.531 49,769 -0.01(-0.16%)
Jun 30, 2014 5.610 5.768 5.522 5.540 4,753 -0.15(-2.62%)
Jun 27, 2014 5.514 5.689 5.514 5.689 42,092 +0.18(+3.17%)
Jun 26, 2014 5.514 5.549 5.470 5.514 24,201 +0.02(+0.32%)
Jun 25, 2014 5.479 5.514 5.444 5.496 9,820 +0.03(+0.48%)
Jun 24, 2014 5.435 5.479 5.435 5.470 11,196 +0.01(+0.16%)
Jun 23, 2014 5.578 5.584 5.454 5.461 7,239 -0.23(-4.00%)
Jun 20, 2014 5.566 5.689 5.566 5.689 7,101 +0.08(+1.40%)
Jun 19, 2014 5.654 5.654 5.479 5.610 9,349 -0.08(-1.38%)
Jun 18, 2014 5.715 5.715 5.619 5.689 2,353 -0.08(-1.37%)
Jun 17, 2014 5.698 5.768 5.645 5.768 10,474 +0.01(+0.15%)
Jun 16, 2014 5.759 5.768 5.619 5.759 6,751 +0.00(+0.00%)
Jun 13, 2014 5.706 5.759 5.645 5.759 3,939 +0.01(+0.15%)
Jun 12, 2014 5.706 5.759 5.698 5.750 6,182 +0.00(+0.00%)
Jun 11, 2014 5.706 5.757 5.698 5.750 5,832 +0.00(+0.00%)
Jun 10, 2014 5.671 5.794 5.750 5.750 9,411 +0.08(+1.39%)
Jun 06, 2014 5.667 5.689 5.619 5.671 6,935 +0.05(+0.93%)
Jun 05, 2014 5.689 5.689 5.610 5.619 5,707 +0.02(+0.31%)
Jun 04, 2014 5.621 5.621 5.601 5.601 2,154 -0.01(-0.16%)
Jun 03, 2014 5.645 5.680 5.610 5.610 4,472 -0.04(-0.62%)
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.