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 (%)
Oct 30, 2015 5.729 5.740 5.630 5.630 12,723 -0.08(-1.42%)
Oct 29, 2015 5.530 5.729 5.530 5.711 61,406 +0.17(+3.09%)
Oct 28, 2015 5.440 5.549 5.413 5.540 96,743 +0.12(+2.16%)
Oct 27, 2015 5.422 5.438 5.413 5.422 7,016 -0.03(-0.50%)
Oct 26, 2015 5.437 5.485 5.437 5.449 5,659 -0.01(-0.18%)
Oct 23, 2015 5.278 5.521 5.269 5.459 69,548 +0.24(+4.51%)
Oct 22, 2015 5.278 5.278 5.189 5.224 14,572 -0.06(-1.19%)
Oct 21, 2015 5.287 5.287 5.287 5.287 665 -0.02(-0.34%)
Oct 20, 2015 5.281 5.305 5.278 5.305 1,000 -0.01(-0.17%)
Oct 19, 2015 5.315 5.323 5.314 5.314 2,645 -0.00(-0.00%)
Oct 16, 2015 5.323 5.323 5.287 5.314 7,970 +0.03(+0.51%)
Oct 15, 2015 5.233 5.305 5.224 5.287 18,072 +0.12(+2.41%)
Oct 14, 2015 5.188 5.188 5.162 5.162 1,812 -0.04(-0.83%)
Oct 13, 2015 5.224 5.233 5.179 5.206 12,369 +0.01(+0.17%)
Oct 12, 2015 5.215 5.233 5.197 5.197 4,821 +0.04(+0.70%)
Oct 09, 2015 5.206 5.224 5.161 5.161 18,205 -0.05(-1.04%)
Oct 08, 2015 5.197 5.233 5.188 5.215 4,990 +0.02(+0.35%)
Oct 07, 2015 5.206 5.224 5.197 5.197 2,643 -0.01(-0.17%)
Oct 06, 2015 5.206 5.233 5.206 5.206 17,193 +0.00(+0.00%)
Oct 05, 2015 5.215 5.233 5.206 5.206 16,641 -0.01(-0.17%)
Oct 02, 2015 5.188 5.224 5.188 5.215 10,518 +0.01(+0.23%)
Oct 01, 2015 5.215 5.224 5.182 5.203 9,449 -0.01(-0.23%)
Sep 30, 2015 5.224 5.251 5.206 5.215 26,466 +0.05(+1.05%)
Sep 29, 2015 5.188 5.214 5.161 5.161 17,966 -0.02(-0.43%)
Sep 28, 2015 5.152 5.196 5.152 5.183 17,385 +0.02(+0.43%)
Sep 25, 2015 5.143 5.179 5.134 5.161 34,211 +0.04(+0.70%)
Sep 24, 2015 5.116 5.136 5.116 5.125 5,302 +0.00(+0.00%)
Sep 23, 2015 5.125 5.134 5.125 5.125 2,213 -0.03(-0.52%)
Sep 22, 2015 5.161 5.179 5.152 5.152 6,217 -0.02(-0.35%)
Sep 21, 2015 5.134 5.188 5.134 5.170 3,522 +0.00(+0.00%)
Sep 18, 2015 5.125 5.170 5.125 5.170 20,038 +0.02(+0.35%)
Sep 17, 2015 5.205 5.205 5.152 5.152 8,860 +0.00(+0.00%)
Sep 16, 2015 5.179 5.179 5.134 5.152 9,017 +0.01(+0.17%)
Sep 15, 2015 5.161 5.161 5.143 5.143 15,045 -0.01(-0.17%)
Sep 14, 2015 5.188 5.188 5.134 5.152 8,455 -0.02(-0.35%)
Sep 11, 2015 5.161 5.205 5.161 5.170 5,234 -0.03(-0.52%)
Sep 10, 2015 5.205 5.232 5.179 5.196 5,974 -0.02(-0.35%)
Sep 09, 2015 5.188 5.215 5.179 5.214 14,064 +0.02(+0.35%)
Sep 08, 2015 5.179 5.214 5.143 5.196 20,348 +0.03(+0.52%)
Sep 04, 2015 5.161 5.170 5.170 5.170 4,902 -0.02(-0.35%)
Sep 03, 2015 5.179 5.205 5.179 5.188 17,174 +0.04(+0.87%)
Sep 02, 2015 5.152 5.170 5.134 5.143 11,182 -0.02(-0.35%)
Sep 01, 2015 5.116 5.196 5.116 5.161 10,203 -0.01(-0.17%)
Aug 31, 2015 5.152 5.179 5.152 5.170 3,350 +0.01(+0.17%)
Aug 28, 2015 5.116 5.196 5.116 5.161 7,725 -0.05(-1.03%)
Aug 27, 2015 5.205 5.250 5.152 5.214 26,956 +0.01(+0.17%)
Aug 26, 2015 5.161 5.205 5.116 5.205 13,942 +0.05(+1.05%)
Aug 25, 2015 5.196 5.196 5.053 5.152 13,777 +0.01(+0.17%)
Aug 24, 2015 5.089 5.152 5.089 5.143 22,235 -0.03(-0.52%)
Aug 21, 2015 5.259 5.259 5.143 5.170 23,223 +0.01(+0.17%)
Aug 20, 2015 5.161 5.205 5.161 5.161 35,322 -0.04(-0.86%)
Aug 19, 2015 5.196 5.286 5.179 5.205 23,761 -0.04(-0.85%)
Aug 18, 2015 5.143 5.286 5.116 5.250 34,403 +0.06(+1.21%)
Aug 17, 2015 5.161 5.205 5.152 5.188 15,206 +0.01(+0.17%)
Aug 14, 2015 5.161 5.225 5.161 5.179 8,119 -0.03(-0.52%)
Aug 13, 2015 5.188 5.205 5.188 5.205 15,064 +0.01(+0.17%)
Aug 12, 2015 5.170 5.250 5.170 5.196 255,456 +0.03(+0.52%)
Aug 11, 2015 5.116 5.205 5.116 5.170 71,933 +0.08(+1.59%)
Aug 10, 2015 5.062 5.098 5.062 5.089 7,226 +0.01(+0.18%)
Aug 07, 2015 5.089 5.116 5.080 5.080 11,333 -0.04(-0.88%)
Aug 06, 2015 5.125 5.125 5.125 5.125 1,067 -0.03(-0.52%)
Aug 05, 2015 5.188 5.188 5.116 5.152 8,927 +0.01(+0.17%)
Aug 04, 2015 5.170 5.170 5.134 5.143 21,409 -0.03(-0.52%)
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.