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 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%)
Sep 04, 2012 3.550 3.568 3.509 3.551 13,163 -0.03(-0.93%)
Aug 31, 2012 3.559 3.601 3.559 3.584 32,369 +0.03(+0.71%)
Aug 30, 2012 3.559 3.584 3.559 3.559 23,522 -0.03(-0.70%)
Aug 29, 2012 3.584 3.601 3.559 3.584 4,451 +0.03(+0.71%)
Aug 27, 2012 3.601 3.603 3.559 3.559 6,589 -0.01(-0.23%)
Aug 24, 2012 3.576 3.651 3.568 3.568 2,394 +0.00(+0.00%)
Aug 23, 2012 3.568 3.584 3.559 3.568 14,304 -0.03(-0.93%)
Aug 22, 2012 3.626 3.626 3.601 3.601 14,080 -0.01(-0.19%)
Aug 21, 2012 3.584 3.643 3.559 3.608 4,388 +0.05(+1.40%)
Aug 20, 2012 3.610 3.618 3.551 3.559 36,198 -0.08(-2.32%)
Aug 17, 2012 3.517 3.685 3.476 3.643 30,252 +0.12(+3.33%)
Aug 16, 2012 3.476 3.526 3.476 3.526 19,203 +0.07(+1.94%)
Aug 15, 2012 3.459 3.459 3.459 3.459 716 +0.03(+0.73%)
Aug 14, 2012 3.509 3.509 3.434 3.434 44,467 -0.05(-1.44%)
Aug 13, 2012 3.509 3.509 3.484 3.484 1,432 -0.00(-0.00%)
Aug 10, 2012 3.492 3.509 3.484 3.484 53,755 +0.00(+0.00%)
Aug 09, 2012 3.484 3.509 3.484 3.484 1,194 +0.01(+0.24%)
Aug 08, 2012 3.467 3.476 3.451 3.476 4,534 +0.02(+0.48%)
Aug 07, 2012 3.442 3.509 3.442 3.459 19,108 +0.06(+1.72%)
Aug 06, 2012 3.467 3.509 3.400 3.400 4,051 -0.02(-0.49%)
Aug 03, 2012 3.476 3.476 3.417 3.417 14,087 +0.03(+0.74%)
Aug 02, 2012 3.409 3.467 3.392 3.392 1,552 +0.00(+0.00%)
Aug 01, 2012 3.400 3.400 3.350 3.392 2,508 +0.00(+0.00%)
Jul 31, 2012 3.434 3.434 3.392 3.392 22,447 -0.08(-2.41%)
Jul 30, 2012 3.509 3.509 3.476 3.476 5,884 +0.01(+0.24%)
Jul 27, 2012 3.509 3.509 3.409 3.467 19,144 +0.00(+0.00%)
Jul 26, 2012 3.467 3.509 3.442 3.467 2,573 +0.01(+0.24%)
Jul 25, 2012 3.476 3.476 3.442 3.459 2,149 +0.01(+0.24%)
Jul 24, 2012 3.442 3.517 3.434 3.450 14,071 +0.01(+0.24%)
Jul 23, 2012 3.434 3.442 3.434 3.442 600 -0.04(-1.20%)
Jul 20, 2012 3.492 3.517 3.476 3.484 15,029 -0.03(-0.95%)
Jul 19, 2012 3.509 3.517 3.476 3.517 5,611 +0.01(+0.24%)
Jul 18, 2012 3.434 3.517 3.400 3.509 20,058 +0.08(+2.19%)
Jul 17, 2012 3.434 3.434 3.434 3.434 7,060 -0.04(-1.28%)
Jul 16, 2012 3.492 3.492 3.476 3.478 4,062 -0.01(-0.41%)
Jul 13, 2012 3.509 3.517 3.484 3.492 19,007 +0.03(+0.97%)
Jul 12, 2012 3.404 3.484 3.404 3.459 1,654 -0.02(-0.48%)
Jul 11, 2012 3.400 3.517 3.392 3.476 3,749 +0.11(+3.13%)
Jul 10, 2012 3.367 3.802 3.367 3.370 18,131 +0.02(+0.60%)
Jul 09, 2012 3.358 3.358 3.350 3.350 2,268 -0.03(-0.74%)
Jul 06, 2012 3.358 3.375 3.350 3.375 5,134 +0.01(+0.25%)
Jul 05, 2012 3.367 3.367 3.367 3.367 1,194 -0.05(-1.47%)
Jul 03, 2012 3.409 3.417 3.409 3.417 4,361 +0.07(+2.00%)
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.