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 31, 2017 9.684 9.776 9.637 9.776 23,557 +0.05(+0.48%)
Aug 30, 2017 9.799 9.869 9.730 9.730 18,295 -0.09(-0.94%)
Aug 29, 2017 9.776 9.823 9.591 9.823 18,103 +0.05(+0.47%)
Aug 28, 2017 9.776 9.823 9.637 9.776 32,308 +0.00(+0.00%)
Aug 25, 2017 9.498 9.869 9.498 9.776 42,265 +0.28(+2.93%)
Aug 24, 2017 9.406 9.545 9.357 9.498 25,439 +0.09(+0.99%)
Aug 23, 2017 9.359 9.452 9.267 9.406 22,883 -0.05(-0.49%)
Aug 22, 2017 9.359 9.498 9.359 9.452 24,029 +0.09(+0.99%)
Aug 21, 2017 9.498 9.498 9.359 9.359 23,100 -0.19(-1.94%)
Aug 18, 2017 9.359 9.637 9.313 9.545 60,590 +0.09(+0.98%)
Aug 17, 2017 9.452 9.545 9.382 9.452 40,239 +0.00(+0.00%)
Aug 16, 2017 9.452 9.591 9.406 9.452 17,957 -0.05(-0.49%)
Aug 15, 2017 9.591 9.660 9.359 9.498 16,139 -0.14(-1.44%)
Aug 14, 2017 9.174 9.637 9.174 9.637 41,807 +0.42(+4.52%)
Aug 11, 2017 9.452 9.452 9.174 9.220 43,556 -0.14(-1.49%)
Aug 10, 2017 9.498 9.498 9.313 9.359 29,584 -0.19(-1.94%)
Aug 09, 2017 9.591 9.637 9.498 9.545 41,213 -0.14(-1.44%)
Aug 08, 2017 9.545 9.823 9.498 9.684 25,178 +0.14(+1.46%)
Aug 07, 2017 9.684 9.707 9.498 9.545 52,465 -0.14(-1.44%)
Aug 04, 2017 9.637 9.776 9.637 9.684 30,007 +0.00(+0.00%)
Aug 03, 2017 9.684 9.776 9.611 9.684 23,113 +0.05(+0.48%)
Aug 02, 2017 9.776 9.823 9.591 9.637 53,210 -0.09(-0.95%)
Aug 01, 2017 9.684 9.823 9.684 9.730 56,847 +0.14(+1.45%)
Jul 31, 2017 9.684 9.776 9.591 9.591 49,516 -0.09(-0.96%)
Jul 28, 2017 9.730 9.869 9.684 9.684 36,327 -0.14(-1.42%)
Jul 27, 2017 9.915 10.05 9.799 9.823 45,197 -0.09(-0.93%)
Jul 26, 2017 9.962 10.10 9.915 9.915 38,905 -0.05(-0.47%)
Jul 25, 2017 9.915 10.10 9.869 9.962 40,542 +0.05(+0.47%)
Jul 24, 2017 9.915 10.10 9.915 9.915 98,383 -0.09(-0.93%)
Jul 21, 2017 10.05 10.05 9.915 10.01 75,596 +0.05(+0.47%)
Jul 20, 2017 10.01 9.637 9.962 33,797 +0.00(+0.00%)
Jul 19, 2017 9.915 10.01 9.730 9.962 26,051 +0.14(+1.42%)
Jul 18, 2017 9.823 9.962 9.730 9.823 40,382 +0.00(+0.00%)
Jul 17, 2017 10.01 10.05 9.730 9.823 62,091 -0.23(-2.30%)
Jul 14, 2017 10.10 10.15 10.01 10.05 46,382 -0.05(-0.46%)
Jul 13, 2017 10.43 10.43 10.05 10.10 32,448 -0.37(-3.54%)
Jul 12, 2017 10.19 10.47 10.15 10.47 83,289 +0.23(+2.26%)
Jul 11, 2017 10.19 10.24 10.10 10.24 32,906 -0.05(-0.45%)
Jul 10, 2017 10.15 10.33 10.05 10.29 45,880 +0.05(+0.45%)
Jul 07, 2017 10.29 10.33 10.15 10.24 45,037 -0.05(-0.45%)
Jul 06, 2017 10.38 10.29 10.29 28,203 -0.09(-0.89%)
Jul 05, 2017 10.33 10.43 10.26 10.38 38,036 +0.00(+0.00%)
Jul 03, 2017 10.43 10.43 10.29 10.38 15,766 +0.14(+1.36%)
Jun 30, 2017 10.10 10.43 10.05 10.24 262,487 +0.07(+0.73%)
Jun 29, 2017 10.40 10.40 10.03 10.17 97,018 -0.28(-2.65%)
Jun 28, 2017 10.12 10.58 10.12 10.44 79,657 +0.28(+2.73%)
Jun 27, 2017 10.63 10.76 10.12 10.17 126,704 -0.60(-5.58%)
Jun 26, 2017 10.40 11.00 10.40 10.77 156,880 +0.23(+2.19%)
Jun 23, 2017 10.40 10.58 10.21 10.54 1,914,652 +0.18(+1.79%)
Jun 22, 2017 10.07 10.40 10.03 10.35 95,611 +0.09(+0.90%)
Jun 21, 2017 10.17 10.30 10.05 10.26 66,876 +0.18(+1.83%)
Jun 20, 2017 10.12 10.21 10.07 10.07 43,982 -0.09(-0.91%)
Jun 19, 2017 10.35 10.44 9.981 10.17 79,784 -0.23(-2.22%)
Jun 16, 2017 10.44 10.49 10.17 10.40 83,518 +0.05(+0.45%)
Jun 15, 2017 10.40 10.58 10.30 10.35 57,974 -0.14(-1.32%)
Jun 14, 2017 10.49 10.54 10.35 10.49 47,965 +0.05(+0.44%)
Jun 13, 2017 10.17 10.58 10.17 10.44 66,320 +0.32(+3.20%)
Jun 12, 2017 10.30 10.44 10.07 10.12 80,787 -0.24(-2.34%)
Jun 09, 2017 10.44 10.58 10.35 10.36 57,595 -0.08(-0.77%)
Jun 08, 2017 10.07 10.54 10.03 10.44 67,060 +0.42(+4.15%)
Jun 07, 2017 10.03 10.12 10.03 10.03 77,555 -0.01(-0.11%)
Jun 06, 2017 10.30 10.30 9.981 10.04 37,478 -0.27(-2.58%)
Jun 05, 2017 10.30 10.35 10.21 10.30 45,075 -0.05(-0.45%)
Jun 02, 2017 10.17 10.40 10.03 10.35 88,060 +0.23(+2.28%)
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.