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, 2015 5.045 5.117 5.018 5.090 23,220 +0.02(+0.35%)
Apr 29, 2015 5.063 5.081 5.054 5.072 7,190 +0.04(+0.71%)
Apr 28, 2015 5.054 5.072 5.018 5.036 5,085 +0.01(+0.18%)
Apr 27, 2015 5.010 5.063 5.010 5.027 21,772 -0.04(-0.88%)
Apr 24, 2015 5.090 5.090 5.018 5.072 30,166 +0.01(+0.18%)
Apr 23, 2015 5.081 5.081 5.054 5.063 14,440 +0.00(+0.00%)
Apr 22, 2015 5.010 5.135 5.001 5.063 61,789 +0.09(+1.86%)
Apr 21, 2015 4.974 5.010 4.965 4.971 11,643 -0.00(-0.06%)
Apr 20, 2015 4.983 5.010 4.969 4.974 14,144 -0.01(-0.18%)
Apr 17, 2015 4.956 5.027 4.956 4.983 10,969 -0.02(-0.36%)
Apr 16, 2015 5.018 5.045 5.001 5.001 2,931 +0.04(+0.90%)
Apr 15, 2015 5.050 5.090 4.956 4.956 10,411 -0.09(-1.77%)
Apr 14, 2015 5.001 5.072 4.992 5.045 76,136 +0.04(+0.89%)
Apr 13, 2015 4.974 5.090 4.956 5.001 28,076 +0.03(+0.54%)
Apr 10, 2015 4.983 5.045 4.938 4.974 33,278 +0.04(+0.91%)
Apr 09, 2015 5.001 5.001 4.920 4.929 15,002 -0.04(-0.90%)
Apr 08, 2015 4.956 5.027 4.956 4.974 6,156 -0.03(-0.54%)
Apr 07, 2015 5.001 5.063 4.983 5.001 8,828 +0.00(+0.00%)
Apr 06, 2015 5.045 5.081 5.001 5.001 28,554 -0.07(-1.41%)
Apr 02, 2015 4.983 5.072 5.072 5.072 23,181 +0.05(+1.07%)
Apr 01, 2015 4.920 5.045 4.920 5.018 21,551 +0.02(+0.36%)
Mar 31, 2015 4.968 5.001 4.938 5.001 13,905 +0.04(+0.72%)
Mar 30, 2015 4.929 5.001 4.929 4.965 6,564 +0.02(+0.36%)
Mar 27, 2015 4.929 4.983 4.929 4.947 1,938 -0.02(-0.36%)
Mar 26, 2015 4.974 5.010 4.956 4.965 17,308 -0.01(-0.18%)
Mar 25, 2015 4.965 5.036 4.965 4.974 85,240 +0.02(+0.36%)
Mar 24, 2015 4.989 4.992 4.929 4.956 7,829 +0.01(+0.18%)
Mar 23, 2015 4.912 5.082 4.912 4.947 11,746 +0.03(+0.54%)
Mar 20, 2015 5.071 5.071 4.920 4.920 246,350 -0.13(-2.64%)
Mar 19, 2015 5.000 5.054 4.929 5.054 31,786 +0.12(+2.52%)
Mar 18, 2015 4.894 5.045 4.867 4.929 20,939 -0.01(-0.18%)
Mar 17, 2015 4.974 5.045 4.938 4.938 19,127 -0.08(-1.59%)
Mar 16, 2015 4.983 5.018 4.983 5.018 13,061 +0.01(+0.18%)
Mar 13, 2015 4.992 5.045 4.983 5.009 24,371 +0.02(+0.36%)
Mar 12, 2015 5.027 5.063 4.947 4.992 52,114 +0.02(+0.36%)
Mar 11, 2015 5.063 5.063 4.974 4.974 63,135 -0.02(-0.36%)
Mar 10, 2015 5.018 5.018 4.965 4.992 61,553 +0.00(+0.00%)
Mar 09, 2015 5.083 5.083 4.956 4.992 47,147 -0.08(-1.58%)
Mar 06, 2015 5.075 5.125 5.054 5.071 9,998 +0.06(+1.24%)
Mar 05, 2015 5.089 5.107 4.974 5.009 30,768 -0.03(-0.53%)
Mar 04, 2015 4.983 5.107 4.974 5.036 5,999 +0.05(+1.07%)
Mar 03, 2015 5.125 5.125 4.983 4.983 10,548 -0.09(-1.75%)
Mar 02, 2015 5.085 5.085 5.063 5.071 13,468 -0.01(-0.17%)
Feb 27, 2015 5.087 5.125 5.063 5.080 7,601 -0.03(-0.52%)
Feb 26, 2015 5.089 5.125 5.080 5.107 3,565 +0.03(+0.52%)
Feb 25, 2015 4.992 5.080 4.992 5.080 7,161 +0.05(+1.06%)
Feb 24, 2015 5.054 5.054 4.983 5.027 9,681 -0.04(-0.70%)
Feb 23, 2015 5.063 5.079 5.018 5.063 18,467 -0.04(-0.70%)
Feb 20, 2015 5.071 5.098 5.071 5.098 18,310 +0.04(+0.69%)
Feb 19, 2015 5.080 5.080 5.063 5.063 8,435 -0.02(-0.34%)
Feb 18, 2015 5.125 5.125 5.063 5.080 17,434 -0.05(-1.04%)
Feb 17, 2015 5.116 5.151 5.107 5.134 11,350 -0.02(-0.34%)
Feb 13, 2015 5.160 5.151 5.151 5.151 10,583 +0.00(+0.00%)
Feb 12, 2015 5.151 5.151 5.137 5.151 1,177 +0.04(+0.87%)
Feb 11, 2015 5.169 5.187 5.107 5.107 19,759 -0.08(-1.51%)
Feb 10, 2015 5.158 5.196 5.134 5.185 9,164 +0.02(+0.31%)
Feb 09, 2015 5.137 5.169 5.125 5.169 11,199 +0.04(+0.87%)
Feb 06, 2015 5.125 5.151 5.125 5.125 8,866 -0.03(-0.52%)
Feb 05, 2015 5.036 5.196 5.036 5.151 27,792 +0.07(+1.40%)
Feb 04, 2015 5.063 5.205 5.000 5.080 55,187 -0.05(-1.04%)
Feb 03, 2015 5.116 5.160 5.107 5.134 8,756 -0.07(-1.37%)
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.