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 (%)
Sep 30, 2010 3.093 3.101 3.053 3.053 23,692 -0.02(-0.77%)
Sep 29, 2010 3.061 3.093 2.974 3.077 7,762 +0.00(+0.00%)
Sep 28, 2010 3.125 3.125 3.077 3.077 15,465 +0.01(+0.26%)
Sep 27, 2010 3.116 3.132 3.069 3.069 17,749 -0.08(-2.50%)
Sep 24, 2010 3.345 3.345 3.108 3.148 35,529 -0.13(-3.85%)
Sep 23, 2010 3.360 3.400 3.274 3.274 4,447 -0.14(-4.16%)
Sep 22, 2010 3.416 3.416 3.416 3.416 254 +0.14(+4.34%)
Sep 21, 2010 3.313 3.463 3.274 3.274 16,900 -0.03(-0.95%)
Sep 20, 2010 3.352 3.415 3.305 3.305 8,343 -0.12(-3.45%)
Sep 17, 2010 3.242 3.423 3.171 3.423 14,701 +0.20(+6.10%)
Sep 15, 2010 3.211 3.226 3.108 3.226 6,217 +0.02(+0.49%)
Sep 14, 2010 3.164 3.211 3.164 3.211 1,906 +0.06(+1.85%)
Sep 13, 2010 3.124 3.153 3.124 3.153 3,190 +0.04(+1.16%)
Sep 10, 2010 3.108 3.148 3.108 3.116 3,842 +0.01(+0.25%)
Sep 09, 2010 3.053 3.211 3.053 3.108 19,947 -0.06(-1.98%)
Sep 08, 2010 3.219 3.226 3.171 3.171 3,049 -0.06(-1.71%)
Sep 07, 2010 3.148 3.226 3.148 3.226 2,274 +0.07(+2.24%)
Sep 03, 2010 3.108 3.226 3.108 3.156 8,259 -0.02(-0.74%)
Sep 02, 2010 3.077 3.195 3.061 3.179 10,630 +0.07(+2.28%)
Sep 01, 2010 3.124 3.149 3.108 3.108 15,398 +0.01(+0.25%)
Aug 31, 2010 3.148 3.148 3.101 3.101 6,509 +0.02(+0.51%)
Aug 30, 2010 3.211 3.211 3.077 3.085 25,160 -0.13(-4.14%)
Aug 27, 2010 3.179 3.226 3.132 3.218 5,483 +0.05(+1.72%)
Aug 26, 2010 3.179 3.266 3.156 3.164 13,533 +0.02(+0.50%)
Aug 25, 2010 3.179 3.234 3.053 3.148 25,753 -0.08(-2.42%)
Aug 24, 2010 3.258 3.266 3.187 3.226 18,007 -0.04(-1.22%)
Aug 23, 2010 3.226 3.266 3.226 3.266 3,503 +0.02(+0.48%)
Aug 20, 2010 3.203 3.321 3.203 3.250 5,273 +0.06(+1.98%)
Aug 19, 2010 3.274 3.282 3.187 3.187 22,338 -0.10(-3.11%)
Aug 18, 2010 3.305 3.376 3.289 3.289 17,514 -0.03(-0.95%)
Aug 17, 2010 3.274 3.415 3.266 3.321 2,880 +0.05(+1.44%)
Aug 16, 2010 3.384 3.384 3.274 3.274 29,056 -0.11(-3.26%)
Aug 13, 2010 3.345 3.384 3.329 3.384 17,395 +0.03(+0.94%)
Aug 12, 2010 3.345 3.453 3.345 3.352 9,657 -0.06(-1.82%)
Aug 11, 2010 3.423 3.447 3.384 3.415 3,835 -0.01(-0.25%)
Aug 10, 2010 3.388 3.441 3.345 3.423 15,405 -0.04(-1.14%)
Aug 09, 2010 3.463 3.463 3.384 3.463 5,606 +0.01(+0.23%)
Aug 06, 2010 3.392 3.455 3.392 3.455 34,191 +0.00(+0.00%)
Aug 05, 2010 3.392 3.463 3.392 3.455 33,584 +0.04(+1.15%)
Aug 04, 2010 3.463 3.463 3.384 3.415 28,418 -0.05(-1.36%)
Aug 03, 2010 3.502 3.502 3.415 3.463 53,754 -0.02(-0.68%)
Aug 02, 2010 3.502 3.502 3.385 3.486 77,573 +0.06(+1.84%)
Jul 30, 2010 3.486 3.518 3.329 3.423 157,655 -0.16(-4.40%)
Jul 29, 2010 3.699 3.699 3.541 3.581 32,765 -0.06(-1.73%)
Jul 28, 2010 3.651 3.738 3.636 3.644 7,414 +0.05(+1.31%)
Jul 27, 2010 3.588 3.596 3.565 3.596 9,653 +0.03(+0.89%)
Jul 26, 2010 3.510 3.565 3.510 3.565 4,129 +0.06(+1.57%)
Jul 23, 2010 3.496 3.541 3.447 3.510 6,619 -0.03(-0.89%)
Jul 22, 2010 3.549 3.596 3.471 3.541 16,392 +0.00(+0.00%)
Jul 21, 2010 3.541 3.541 3.541 3.541 139 +0.00(+0.00%)
Jul 20, 2010 3.533 3.541 3.533 3.541 7,738 +0.03(+0.90%)
Jul 19, 2010 3.581 3.581 3.463 3.510 27,245 -0.03(-0.89%)
Jul 16, 2010 3.502 3.620 3.502 3.541 9,136 -0.08(-2.17%)
Jul 15, 2010 3.596 3.636 3.518 3.620 6,269 +0.08(+2.22%)
Jul 14, 2010 3.541 3.541 3.502 3.541 68,451 +0.00(+0.00%)
Jul 13, 2010 3.581 3.581 3.526 3.541 4,358 -0.02(-0.55%)
Jul 12, 2010 3.581 3.619 3.502 3.561 11,944 +0.02(+0.55%)
Jul 09, 2010 3.573 3.604 3.541 3.541 4,767 +0.02(+0.45%)
Jul 08, 2010 3.581 3.620 3.502 3.526 14,772 -0.06(-1.54%)
Jul 07, 2010 3.628 3.628 3.557 3.581 13,978 -0.02(-0.66%)
Jul 06, 2010 3.667 3.691 3.588 3.604 5,461 -0.01(-0.22%)
Jul 02, 2010 3.714 3.730 3.612 3.612 2,033 -0.01(-0.22%)
Jul 01, 2010 3.557 3.817 3.541 3.620 34,138 -0.11(-2.95%)
Jun 30, 2010 3.667 3.754 3.605 3.730 20,223 +0.00(+0.00%)
Jun 29, 2010 3.651 3.769 3.651 3.730 897 +0.11(+3.04%)
Jun 25, 2010 3.729 3.884 3.620 3.620 150,460 -0.07(-1.89%)
Jun 24, 2010 3.643 3.690 3.643 3.690 15,214 +0.05(+1.50%)
Jun 23, 2010 3.643 3.682 3.635 3.635 5,832 -0.01(-0.21%)
Jun 22, 2010 3.628 3.651 3.628 3.643 20,855 +0.01(+0.39%)
Jun 21, 2010 3.628 3.690 3.628 3.629 7,788 -0.06(-1.65%)
Jun 18, 2010 3.674 3.690 3.628 3.690 3,218 +0.01(+0.34%)
Jun 17, 2010 3.659 3.677 3.597 3.677 6,565 +0.02(+0.51%)
Jun 16, 2010 3.690 3.690 3.651 3.659 10,938 -0.03(-0.84%)
Jun 15, 2010 3.573 3.690 3.573 3.690 12,844 +0.07(+1.93%)
Jun 14, 2010 3.682 3.682 3.620 3.620 1,508 +0.03(+0.87%)
Jun 11, 2010 3.618 3.618 3.550 3.589 4,505 -0.06(-1.70%)
Jun 10, 2010 3.659 3.698 3.589 3.651 6,693 +0.04(+1.08%)
Jun 09, 2010 3.581 3.689 3.573 3.612 13,826 -0.02(-0.64%)
Jun 08, 2010 3.620 3.729 3.620 3.635 5,947 -0.05(-1.43%)
Jun 07, 2010 3.690 3.729 3.651 3.688 11,251 -0.06(-1.70%)
Jun 04, 2010 3.775 3.861 3.690 3.752 39,771 -0.07(-1.83%)
Jun 03, 2010 3.861 3.884 3.775 3.822 4,763 +0.09(+2.50%)
Jun 02, 2010 3.845 3.845 3.729 3.729 16,207 -0.08(-2.04%)
Jun 01, 2010 3.876 3.876 3.806 3.806 18,288 -0.04(-1.01%)
May 28, 2010 3.808 3.845 3.806 3.845 14,546 -0.02(-0.60%)
May 27, 2010 3.845 3.884 3.822 3.869 11,360 +0.10(+2.68%)
May 26, 2010 3.721 3.783 3.721 3.768 4,248 +0.05(+1.25%)
May 25, 2010 3.581 3.729 3.581 3.721 24,104 +0.05(+1.48%)
May 24, 2010 3.535 3.698 3.535 3.667 53,231 -0.08(-2.07%)
May 21, 2010 3.729 3.806 3.729 3.744 37,804 -0.01(-0.21%)
May 20, 2010 3.799 3.806 3.747 3.752 23,557 -0.05(-1.23%)
May 19, 2010 3.783 3.869 3.783 3.799 41,138 -0.08(-2.00%)
May 18, 2010 3.837 3.876 3.822 3.876 43,005 +0.09(+2.25%)
May 17, 2010 3.799 3.830 3.783 3.791 35,027 -0.02(-0.61%)
May 14, 2010 3.806 3.884 3.775 3.814 20,661 -0.02(-0.41%)
May 13, 2010 3.791 3.830 3.775 3.830 10,684 +0.05(+1.44%)
May 12, 2010 3.769 3.845 3.769 3.775 16,696 -0.03(-0.82%)
May 11, 2010 3.791 3.884 3.768 3.806 106,782 +0.04(+1.03%)
May 10, 2010 3.783 3.884 3.729 3.768 53,990 +0.08(+2.11%)
May 07, 2010 3.721 3.729 3.635 3.690 28,642 +0.05(+1.28%)
May 06, 2010 3.721 3.721 3.628 3.643 56,521 -0.05(-1.26%)
May 05, 2010 3.705 3.853 3.612 3.690 68,654 -0.08(-2.06%)
May 04, 2010 3.985 3.985 3.768 3.768 68,045 -0.26(-6.55%)
May 03, 2010 4.039 4.039 3.923 4.032 12,140 +0.02(+0.39%)
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%)
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.