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 (%)
Nov 30, 2012 3.794 3.794 3.718 3.718 3,571 -0.01(-0.23%)
Nov 29, 2012 3.752 3.794 3.726 3.726 3,349 -0.03(-0.67%)
Nov 28, 2012 3.777 3.785 3.752 3.752 6,049 -0.02(-0.45%)
Nov 27, 2012 3.827 3.827 3.768 3.768 20,305 -0.06(-1.54%)
Nov 26, 2012 3.794 3.827 3.794 3.827 2,609 +0.00(+0.00%)
Nov 23, 2012 3.768 3.827 3.768 3.827 1,538 +0.03(+0.67%)
Nov 21, 2012 3.785 3.811 3.777 3.802 12,637 +0.03(+0.67%)
Nov 20, 2012 3.785 3.794 3.709 3.777 19,912 -0.02(-0.44%)
Nov 19, 2012 3.794 3.802 3.785 3.794 22,254 +0.01(+0.22%)
Nov 16, 2012 3.760 3.794 3.760 3.785 17,357 +0.01(+0.22%)
Nov 15, 2012 3.777 3.777 3.583 3.777 23,670 +0.01(+0.22%)
Nov 14, 2012 3.794 3.794 3.726 3.768 16,814 -0.03(-0.67%)
Nov 13, 2012 3.768 3.811 3.768 3.794 2,813 +0.00(+0.11%)
Nov 12, 2012 3.836 3.836 3.768 3.789 12,475 +0.04(+1.01%)
Nov 09, 2012 3.718 3.836 3.718 3.752 15,208 +0.03(+0.91%)
Nov 08, 2012 3.768 3.773 3.709 3.718 14,949 -0.03(-0.68%)
Nov 07, 2012 3.806 3.806 3.735 3.743 6,217 -0.07(-1.77%)
Nov 06, 2012 3.811 3.811 3.811 3.811 1,186 +0.03(+0.89%)
Nov 05, 2012 3.785 3.836 3.777 3.777 15,397 +0.02(+0.45%)
Nov 02, 2012 3.777 3.785 3.760 3.760 10,408 -0.02(-0.45%)
Nov 01, 2012 3.827 3.836 3.752 3.777 21,627 -0.02(-0.44%)
Oct 31, 2012 3.794 3.811 3.768 3.794 20,879 -0.00(-0.09%)
Oct 26, 2012 3.777 3.797 3.797 3.797 7,828 +0.00(+0.09%)
Oct 25, 2012 3.811 3.811 3.791 3.794 7,004 -0.02(-0.44%)
Oct 24, 2012 3.827 3.827 3.811 3.811 13,216 -0.03(-0.88%)
Oct 23, 2012 3.760 3.844 3.752 3.844 31,430 -0.01(-0.22%)
Oct 19, 2012 3.853 3.861 3.853 3.853 6,761 +0.02(+0.44%)
Oct 18, 2012 3.794 3.853 3.752 3.836 17,140 +0.04(+1.11%)
Oct 17, 2012 3.827 3.836 3.794 3.794 13,454 +0.00(+0.00%)
Oct 16, 2012 3.777 3.795 3.777 3.794 5,101 +0.03(+0.67%)
Oct 15, 2012 3.802 3.996 3.760 3.768 20,936 -0.06(-1.54%)
Oct 12, 2012 3.937 3.937 3.802 3.827 68,474 -0.03(-0.87%)
Oct 11, 2012 3.878 3.937 3.861 3.861 3,050 -0.07(-1.72%)
Oct 10, 2012 3.937 3.937 3.903 3.929 4,507 -0.02(-0.43%)
Oct 09, 2012 3.861 3.988 3.836 3.945 8,362 +0.08(+1.96%)
Oct 08, 2012 3.785 3.878 3.760 3.870 11,861 +0.03(+0.88%)
Oct 05, 2012 3.878 3.878 3.836 3.836 5,251 -0.04(-1.08%)
Oct 04, 2012 3.861 3.878 3.861 3.878 11,304 -0.01(-0.22%)
Oct 03, 2012 3.844 3.886 3.819 3.886 1,073 +0.03(+0.65%)
Oct 02, 2012 3.861 3.861 3.794 3.861 1,364 +0.04(+1.10%)
Oct 01, 2012 3.777 3.886 3.777 3.819 42,515 +0.04(+1.12%)
Sep 28, 2012 3.777 3.836 3.760 3.777 15,516 +0.00(+0.00%)
Sep 27, 2012 3.836 3.836 3.752 3.777 5,624 -0.03(-0.67%)
Sep 26, 2012 3.802 3.827 3.600 3.802 59,716 -0.02(-0.44%)
Sep 25, 2012 3.819 3.852 3.769 3.819 28,895 +0.04(+1.11%)
Sep 24, 2012 3.802 3.844 3.752 3.777 33,749 +0.01(+0.22%)
Sep 21, 2012 3.752 3.769 3.727 3.769 140,372 +0.03(+0.90%)
Sep 20, 2012 3.718 3.760 3.685 3.735 45,810 +0.03(+0.68%)
Sep 19, 2012 3.702 3.710 3.693 3.710 17,499 +0.04(+1.14%)
Sep 18, 2012 3.635 3.677 3.602 3.668 12,530 +0.02(+0.46%)
Sep 17, 2012 3.584 3.651 3.584 3.651 9,301 +0.07(+1.87%)
Sep 14, 2012 3.576 3.635 3.559 3.584 50,479 +0.05(+1.42%)
Sep 13, 2012 3.551 3.576 3.501 3.534 16,985 +0.00(+0.00%)
Sep 12, 2012 3.601 3.618 3.476 3.534 25,452 -0.03(-0.94%)
Sep 11, 2012 3.559 3.601 3.559 3.568 23,216 -0.02(-0.47%)
Sep 10, 2012 3.584 3.593 3.568 3.584 12,741 -0.00(-0.00%)
Sep 07, 2012 3.551 3.584 3.551 3.584 2,495 +0.05(+1.39%)
Sep 06, 2012 3.551 3.576 3.526 3.535 8,300 -0.02(-0.44%)
Sep 05, 2012 3.551 3.568 3.517 3.551 22,741 +0.00(+0.00%)
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.