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 (%)
Apr 30, 2009 3.837 4.029 3.837 4.029 2,028 +0.27(+7.14%)
Apr 29, 2009 3.768 3.768 3.760 3.760 1,907 -0.08(-2.00%)
Apr 24, 2009 3.837 3.837 3.837 3.837 4,691 +0.00(+0.00%)
Apr 23, 2009 3.722 3.837 3.722 3.837 602 +0.15(+3.99%)
Apr 22, 2009 3.837 3.837 3.684 3.690 4,300 -0.15(-3.84%)
Apr 17, 2009 3.837 3.837 3.837 3.837 1,694 +0.00(+0.00%)
Apr 16, 2009 3.799 3.837 3.799 3.837 1,656 +0.38(+11.11%)
Apr 15, 2009 3.453 3.453 3.453 3.453 373 +0.00(+0.00%)
Apr 14, 2009 3.453 3.461 3.453 3.453 2,795 -0.01(-0.22%)
Apr 13, 2009 3.461 3.461 3.461 3.461 260 -0.38(-9.80%)
Apr 08, 2009 3.837 3.837 3.837 3.837 0 -0.19(-4.76%)
Apr 07, 2009 4.052 4.060 3.127 4.029 4,743 +0.19(+5.00%)
Apr 06, 2009 3.829 3.837 3.829 3.837 310 +0.00(+0.00%)
Apr 03, 2009 3.660 3.837 3.653 3.837 1,433 +0.00(+0.00%)
Apr 02, 2009 3.837 3.837 3.837 3.837 130 -0.03(-0.79%)
Mar 31, 2009 3.875 3.868 3.868 3.868 521 +0.03(+0.80%)
Mar 27, 2009 3.837 3.837 3.837 3.837 850 +0.00(+0.00%)
Mar 25, 2009 3.837 3.837 3.837 3.837 2,997 +0.00(+0.00%)
Mar 24, 2009 3.837 3.837 3.799 3.837 4,967 +0.00(+0.00%)
Mar 20, 2009 3.530 3.837 3.530 3.837 2,266 +0.29(+8.23%)
Mar 19, 2009 3.730 3.730 3.545 3.545 260 +0.12(+3.36%)
Mar 17, 2009 3.453 3.430 3.430 3.430 1,824 -0.02(-0.67%)
Mar 13, 2009 3.139 3.453 3.453 3.453 5,863 +0.38(+12.50%)
Mar 12, 2009 3.070 3.070 3.070 3.070 2,606 +0.00(+0.00%)
Mar 11, 2009 3.070 3.070 3.070 3.070 688 +0.00(+0.00%)
Mar 10, 2009 3.070 3.070 3.070 3.070 4,560 +0.00(+0.00%)
Mar 09, 2009 2.993 3.070 2.993 3.070 3,403 +0.05(+1.52%)
Mar 06, 2009 3.070 3.070 3.024 3.024 7,534 -0.05(-1.50%)
Mar 05, 2009 3.070 3.146 3.070 3.070 6,231 +0.00(+0.00%)
Mar 03, 2009 3.070 3.070 3.070 3.070 8,600 +0.00(+0.00%)
Mar 02, 2009 3.070 3.070 3.070 3.070 4,576 -0.08(-2.44%)
Feb 27, 2009 3.146 3.146 3.146 3.146 260 +0.08(+2.50%)
Feb 26, 2009 3.070 3.070 3.070 3.070 651 +0.00(+0.00%)
Feb 25, 2009 3.070 3.070 3.070 3.070 130 +0.06(+2.04%)
Feb 24, 2009 3.031 3.070 3.008 3.008 4,146 -0.15(-4.62%)
Feb 23, 2009 3.154 3.154 3.154 3.154 130 +0.05(+1.48%)
Feb 20, 2009 3.093 3.154 3.070 3.108 9,225 +0.02(+0.50%)
Feb 19, 2009 3.108 3.108 3.070 3.093 6,776 -0.02(-0.49%)
Feb 18, 2009 3.100 3.108 3.100 3.108 651 +0.04(+1.25%)
Feb 17, 2009 3.108 3.108 3.070 3.070 260 -0.02(-0.62%)
Feb 13, 2009 3.031 3.108 3.031 3.089 4,259 +0.06(+1.90%)
Feb 12, 2009 3.031 3.031 3.031 3.031 0 +0.00(+0.00%)
Feb 11, 2009 3.031 3.031 3.031 3.031 1,370 -0.02(-0.75%)
Feb 09, 2009 3.108 3.054 3.054 3.054 9,903 -0.04(-1.24%)
Feb 06, 2009 3.093 3.093 3.085 3.093 3,127 -0.02(-0.49%)
Feb 05, 2009 3.031 3.108 3.031 3.108 18,608 +0.08(+2.53%)
Feb 02, 2009 3.031 3.031 3.031 3.031 1,303 +0.00(+0.00%)
Jan 30, 2009 3.031 3.031 3.031 3.031 1,694 -0.04(-1.24%)
Jan 28, 2009 3.070 3.070 3.070 3.070 3,257 +0.06(+2.04%)
Jan 27, 2009 3.070 3.070 3.008 3.008 3,523 -0.06(-2.00%)
Jan 26, 2009 3.070 3.070 3.070 3.070 781 +0.06(+2.04%)
Jan 21, 2009 3.008 3.008 3.008 3.008 4,169 -0.21(-6.44%)
Jan 20, 2009 3.008 3.215 3.008 3.215 3,110 +0.15(+4.75%)
Jan 16, 2009 3.146 3.146 3.070 3.070 4,113 -0.09(-2.91%)
Jan 14, 2009 3.162 3.162 3.162 3.162 130 -0.06(-1.90%)
Jan 13, 2009 3.070 3.223 3.070 3.223 1,484 +0.15(+5.00%)
Jan 12, 2009 3.031 3.223 3.031 3.070 1,694 -0.12(-3.61%)
Jan 09, 2009 3.261 3.261 3.008 3.185 3,811 -0.06(-1.75%)
Jan 08, 2009 3.070 3.261 3.070 3.241 12,830 -0.02(-0.61%)
Jan 06, 2009 3.261 3.261 3.261 3.261 1,303 +0.02(+0.48%)
Dec 31, 2008 3.246 3.246 3.246 3.246 0 +0.18(+5.75%)
Dec 30, 2008 3.008 3.070 3.008 3.070 1,821 -0.19(-5.88%)
Dec 26, 2008 3.261 3.261 3.261 3.261 390 +0.08(+2.41%)
Dec 24, 2008 3.185 3.185 3.185 3.185 1,303 +0.00(+0.00%)
Dec 23, 2008 3.185 3.185 3.185 3.185 443 -0.08(-2.35%)
Dec 22, 2008 3.261 3.261 3.261 3.261 370 +0.00(+0.00%)
Dec 19, 2008 3.261 3.261 3.261 3.261 260 +0.00(+0.00%)
Dec 18, 2008 3.261 3.261 3.250 3.261 3,801 +0.00(+0.00%)
Dec 17, 2008 3.254 3.261 3.254 3.261 820 +0.19(+6.25%)
Dec 16, 2008 3.070 3.070 3.070 3.070 130 +0.00(+0.00%)
Dec 15, 2008 3.146 3.154 3.070 3.070 3,199 -0.20(-5.99%)
Dec 09, 2008 3.453 3.265 3.265 3.265 912 -0.19(-5.44%)
Dec 05, 2008 3.453 3.453 3.453 3.453 521 +0.00(+0.00%)
Dec 04, 2008 3.453 3.453 3.453 3.453 1,694 +0.02(+0.67%)
Dec 03, 2008 3.430 3.453 3.430 3.430 2,345 -0.02(-0.66%)
Dec 02, 2008 3.453 3.453 3.453 3.453 143 -0.00(-0.00%)
Dec 01, 2008 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Nov 28, 2008 3.453 3.453 3.453 3.453 195 +0.00(+0.00%)
Nov 26, 2008 3.722 3.722 3.453 3.453 801 -0.38(-10.00%)
Nov 25, 2008 3.768 3.837 3.760 3.837 5,518 +0.02(+0.60%)
Nov 24, 2008 3.814 3.814 3.814 3.814 130 -0.02(-0.60%)
Nov 21, 2008 3.453 3.837 3.453 3.837 7,427 +0.38(+11.11%)
Nov 20, 2008 3.745 3.745 3.453 3.453 16,028 -0.43(-11.07%)
Nov 19, 2008 3.561 3.883 3.561 3.883 5,772 +0.43(+12.44%)
Nov 18, 2008 3.837 3.837 3.453 3.453 6,189 -0.58(-14.29%)
Nov 17, 2008 3.914 4.029 3.914 4.029 2,840 +0.00(+0.00%)
Nov 14, 2008 4.021 4.029 4.021 4.029 2,043 +0.01(+0.19%)
Nov 13, 2008 3.998 4.029 3.990 4.021 8,626 +0.04(+0.92%)
Nov 12, 2008 3.984 3.984 3.984 3.984 325 +0.02(+0.62%)
Nov 11, 2008 3.960 3.960 3.960 3.960 130 -0.26(-6.18%)
Nov 10, 2008 4.221 4.221 4.221 4.221 130 +0.18(+4.36%)
Nov 07, 2008 4.037 4.044 4.037 4.044 2,215 -0.18(-4.18%)
Nov 05, 2008 4.221 4.221 4.221 4.221 0 +0.40(+10.44%)
Nov 04, 2008 4.029 4.221 3.822 3.822 11,494 -0.21(-5.14%)
Nov 03, 2008 4.029 4.604 4.029 4.029 16,832 +0.19(+5.00%)
Oct 31, 2008 4.198 4.221 3.837 3.837 7,516 +0.00(+0.00%)
Oct 30, 2008 4.604 4.604 3.653 3.837 8,339 +0.01(+0.20%)
Oct 29, 2008 4.489 4.489 3.829 3.829 8,845 -0.62(-13.97%)
Oct 28, 2008 4.459 4.459 4.451 4.451 1,739 -0.12(-2.52%)
Oct 27, 2008 4.581 4.581 4.566 4.566 3,440 -0.04(-0.83%)
Oct 24, 2008 4.597 4.604 4.597 4.604 2,752 -0.02(-0.50%)
Oct 23, 2008 4.627 4.628 4.628 4.628 0 +0.00(+0.00%)
Oct 22, 2008 4.466 4.628 4.466 4.628 2,241 -0.13(-2.74%)
Oct 21, 2008 4.543 4.758 4.543 4.758 4,039 -0.21(-4.32%)
Oct 20, 2008 5.065 5.065 4.973 4.973 4,560 -0.09(-1.82%)
Oct 17, 2008 5.057 5.065 4.988 5.065 7,557 +0.69(+15.79%)
Oct 16, 2008 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
Oct 15, 2008 4.378 4.378 4.374 4.374 560 -0.61(-12.31%)
Oct 14, 2008 4.528 4.988 4.528 4.988 3,410 +0.54(+12.07%)
Oct 13, 2008 4.904 4.956 4.190 4.451 4,889 -0.15(-3.33%)
Oct 10, 2008 4.796 4.796 4.604 4.604 7,557 -0.19(-4.00%)
Oct 08, 2008 4.604 4.796 4.796 4.796 1,954 +0.19(+4.17%)
Oct 07, 2008 4.796 5.057 4.604 4.604 3,127 -0.31(-6.25%)
Oct 06, 2008 4.911 4.911 4.911 4.911 143 +0.31(+6.67%)
Oct 03, 2008 4.942 4.942 4.604 4.604 5,521 -0.38(-7.69%)
Oct 02, 2008 4.988 4.988 4.988 4.988 651 -0.29(-5.52%)
Sep 29, 2008 5.180 5.280 5.280 5.280 4,169 +0.61(+13.16%)
Sep 26, 2008 4.758 4.758 4.666 4.666 1,563 -0.32(-6.46%)
Sep 25, 2008 4.911 4.988 4.911 4.988 9,224 +0.00(+0.00%)
Sep 24, 2008 4.988 4.988 4.988 4.988 260 +0.00(+0.00%)
Sep 23, 2008 4.988 4.988 4.988 4.988 2,084 +0.01(+0.15%)
Sep 17, 2008 4.980 4.980 4.980 4.980 130 +0.11(+2.20%)
Sep 16, 2008 4.712 4.873 4.612 4.873 390 -0.30(-5.72%)
Sep 15, 2008 5.168 5.168 5.168 5.168 1,303 -0.16(-3.09%)
Sep 12, 2008 4.750 5.333 4.604 5.333 1,257 +0.35(+6.92%)
Sep 11, 2008 4.988 4.988 4.988 4.988 130 +0.19(+4.00%)
Sep 09, 2008 4.911 4.796 4.796 4.796 781 -0.12(-2.34%)
Sep 08, 2008 4.911 4.911 4.911 4.911 781 -0.08(-1.54%)
Sep 03, 2008 4.957 4.988 4.988 4.988 3,518 +0.00(+0.00%)
Sep 02, 2008 4.988 4.988 4.988 4.988 130 +0.00(+0.00%)
Aug 29, 2008 4.996 4.996 4.796 4.988 8,510 +0.00(+0.00%)
Aug 28, 2008 4.881 4.988 4.881 4.988 2,077 +0.02(+0.46%)
Aug 27, 2008 4.965 4.965 4.965 4.965 1,303 -0.05(-1.07%)
Aug 26, 2008 4.988 5.310 4.988 5.019 1,872 -0.05(-0.91%)
Aug 25, 2008 4.988 5.180 4.980 5.065 1,172 +0.19(+3.94%)
Aug 22, 2008 4.980 4.988 4.873 4.873 1,227 +0.00(+0.00%)
Aug 21, 2008 4.911 4.911 4.873 4.873 1,262 -0.07(-1.37%)
Aug 15, 2008 4.911 4.941 4.941 4.941 651 -0.05(-0.95%)
Aug 13, 2008 4.988 4.988 4.988 4.988 0 +0.00(+0.00%)
Aug 12, 2008 4.988 4.988 4.988 4.988 4,951 +0.04(+0.78%)
Aug 11, 2008 4.950 4.950 4.950 4.950 2,004 +0.08(+1.57%)
Aug 08, 2008 4.881 4.881 4.873 4.873 1,140 -0.12(-2.31%)
Aug 07, 2008 4.957 5.026 4.957 4.988 4,566 +0.04(+0.78%)
Aug 06, 2008 4.950 4.950 4.950 4.950 1,829 +0.00(+0.00%)
Aug 05, 2008 4.282 4.950 4.282 4.950 9,727 +0.00(+0.00%)
Aug 04, 2008 4.773 4.950 4.773 4.950 20,005 +0.38(+8.40%)
Aug 01, 2008 4.720 4.743 4.221 4.566 8,124 -0.10(-2.14%)
Jul 31, 2008 4.666 4.666 4.666 4.666 0 +0.00(+0.00%)
Jul 30, 2008 4.704 4.931 4.666 4.666 574 -0.13(-2.72%)
Jul 29, 2008 4.796 4.988 4.796 4.796 5,733 -0.12(-2.50%)
Jul 28, 2008 4.919 4.919 4.919 4.919 260 -0.15(-2.88%)
Jul 25, 2008 4.988 5.065 4.957 5.065 18,504 +0.08(+1.54%)
Jul 24, 2008 4.988 4.988 4.988 4.988 260 -0.08(-1.52%)
Jul 23, 2008 5.065 5.065 5.065 5.065 0 +0.00(+0.00%)
Jul 22, 2008 5.065 5.065 5.065 5.065 390 +0.00(+0.00%)
Jul 21, 2008 5.065 5.065 4.796 5.065 2,658 +0.00(+0.00%)
Jul 18, 2008 5.065 5.065 5.065 5.065 0 +0.00(+0.00%)
Jul 17, 2008 5.057 5.065 4.988 5.065 3,567 -0.00(-0.00%)
Jul 16, 2008 4.915 5.065 4.735 5.065 2,182 -0.15(-2.94%)
Jul 15, 2008 5.218 5.218 5.218 5.218 1,954 -0.06(-1.16%)
Jul 14, 2008 5.257 5.280 5.257 5.280 672 +0.10(+1.93%)
Jul 11, 2008 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Jul 10, 2008 5.180 5.180 5.180 5.180 469 +0.00(+0.00%)
Jul 09, 2008 5.180 5.180 5.180 5.180 260 +0.31(+6.30%)
Jul 08, 2008 5.188 5.188 4.804 4.873 2,473 -0.12(-2.31%)
Jul 07, 2008 4.650 4.996 4.650 4.988 4,442 -0.35(-6.54%)
Jul 04, 2008 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Jul 03, 2008 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Jul 02, 2008 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Jul 01, 2008 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Jun 30, 2008 5.337 5.337 5.337 5.337 0 +0.00(+0.00%)
Jun 27, 2008 5.034 5.341 4.681 5.337 2,217 +0.46(+9.53%)
Jun 26, 2008 5.364 5.372 4.873 4.873 2,345 -0.60(-10.94%)
Jun 25, 2008 5.533 5.533 5.472 5.472 1,368 +0.27(+5.16%)
Jun 24, 2008 5.203 5.203 5.203 5.203 0 +0.00(+0.00%)
Jun 23, 2008 5.203 5.203 5.203 5.203 0 +0.00(+0.00%)
Jun 20, 2008 4.988 5.203 4.988 5.203 3,778 +0.52(+11.15%)
Jun 19, 2008 4.681 4.681 4.681 4.681 390 -0.12(-2.40%)
Jun 18, 2008 5.195 5.195 4.796 4.796 10,087 -0.50(-9.42%)
Jun 17, 2008 5.295 5.295 5.295 5.295 0 +0.00(+0.00%)
Jun 16, 2008 5.548 5.556 5.295 5.295 2,273 -0.25(-4.56%)
Jun 13, 2008 5.548 5.548 5.548 5.548 0 +0.00(+0.00%)
Jun 12, 2008 5.548 5.548 5.548 5.548 357 +0.25(+4.78%)
Jun 11, 2008 5.541 5.556 5.295 5.295 5,969 -0.26(-4.70%)
Jun 10, 2008 5.556 5.556 5.556 5.556 357 -0.57(-9.27%)
Jun 09, 2008 6.124 6.124 6.124 6.124 3,044 +0.79(+14.82%)
Jun 06, 2008 5.211 5.341 5.211 5.333 651 -0.05(-0.86%)
Jun 05, 2008 5.387 5.387 5.379 5.379 660 -0.38(-6.53%)
Jun 04, 2008 5.510 5.755 5.379 5.755 2,038 +0.00(+0.00%)
Jun 03, 2008 5.379 5.763 5.372 5.755 3,462 +0.38(+6.99%)
Jun 02, 2008 5.402 5.402 5.379 5.379 390 -0.07(-1.27%)
May 30, 2008 5.449 5.449 5.449 5.449 0 +0.00(+0.00%)
May 29, 2008 5.449 5.449 5.449 5.449 521 -0.08(-1.39%)
May 28, 2008 5.333 5.525 5.333 5.525 2,736 -0.08(-1.37%)
May 27, 2008 5.602 5.602 5.602 5.602 390 +0.00(+0.00%)
May 26, 2008 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
May 23, 2008 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
May 22, 2008 5.602 5.602 5.602 5.602 0 +0.00(+0.00%)
May 21, 2008 5.594 5.602 5.510 5.602 5,342 +0.04(+0.69%)
May 20, 2008 5.571 5.571 5.564 5.564 2,475 +0.30(+5.69%)
May 19, 2008 5.165 5.602 5.165 5.264 3,062 -0.26(-4.72%)
May 16, 2008 5.364 5.525 5.364 5.525 2,247 +0.15(+2.86%)
May 15, 2008 5.372 5.372 5.372 5.372 0 +0.00(+0.00%)
May 14, 2008 5.295 5.372 4.988 5.372 3,027 +0.19(+3.70%)
May 13, 2008 5.180 5.180 5.180 5.180 1,563 -0.19(-3.57%)
May 12, 2008 5.372 5.372 5.372 5.372 0 +0.00(+0.00%)
May 09, 2008 5.218 5.372 5.218 5.372 781 +0.15(+2.94%)
May 08, 2008 5.257 5.257 4.996 5.218 3,530 -0.04(-0.73%)
May 07, 2008 5.333 5.333 5.257 5.257 651 -0.23(-4.20%)
May 06, 2008 5.564 5.564 5.487 5.487 1,954 +0.00(+0.00%)
May 05, 2008 5.487 5.487 5.487 5.487 3,257 +0.15(+2.73%)
May 02, 2008 5.226 5.341 5.180 5.341 4,272 -0.03(-0.57%)
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.