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, 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%)
Aug 03, 2015 5.188 5.196 5.170 5.170 4,348 -0.03(-0.52%)
Jul 31, 2015 5.205 5.205 5.170 5.196 9,224 +0.00(+0.00%)
Jul 29, 2015 5.205 5.196 5.196 5.196 101 -0.01(-0.17%)
Jul 28, 2015 5.212 5.223 5.205 5.205 2,791 +0.00(+0.00%)
Jul 27, 2015 5.268 5.268 5.205 5.205 6,103 -0.04(-0.68%)
Jul 24, 2015 5.144 5.295 5.116 5.241 47,987 +0.07(+1.39%)
Jul 23, 2015 5.174 5.174 5.170 5.170 5,753 +0.03(+0.51%)
Jul 22, 2015 5.134 5.144 5.134 5.144 1,379 -0.01(-0.16%)
Jul 21, 2015 5.179 5.179 5.152 5.152 8,030 -0.02(-0.35%)
Jul 20, 2015 5.196 5.196 5.161 5.170 1,402 -0.03(-0.52%)
Jul 17, 2015 5.161 5.205 4.846 5.196 20,460 +0.04(+0.70%)
Jul 16, 2015 5.161 5.161 5.161 5.161 1,089 +0.00(+0.00%)
Jul 15, 2015 5.205 5.205 5.152 5.161 4,617 -0.04(-0.69%)
Jul 14, 2015 5.196 5.205 5.170 5.196 6,929 +0.00(+0.00%)
Jul 13, 2015 5.153 5.196 5.141 5.196 5,899 +0.03(+0.61%)
Jul 10, 2015 5.080 5.179 5.080 5.165 49,314 +0.09(+1.68%)
Jul 09, 2015 5.071 5.107 5.062 5.080 5,535 +0.03(+0.53%)
Jul 08, 2015 5.053 5.089 5.053 5.053 828 -0.06(-1.23%)
Jul 07, 2015 5.116 5.143 5.071 5.116 9,879 -0.03(-0.52%)
Jul 06, 2015 5.098 5.143 5.035 5.143 32,676 +0.04(+0.88%)
Jul 02, 2015 5.134 5.098 5.098 5.098 5,348 -0.05(-1.05%)
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.