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, 2004 9.823 9.823 9.600 9.669 1,954 -0.24(-2.40%)
Sep 29, 2004 9.907 9.907 9.907 9.907 1,433 -0.23(-2.27%)
Sep 28, 2004 9.884 10.55 9.869 10.14 7,297 +0.24(+2.40%)
Sep 27, 2004 9.899 9.899 9.899 9.899 0 +0.00(+0.00%)
Sep 24, 2004 10.09 10.09 9.600 9.899 5,994 +0.31(+3.20%)
Sep 23, 2004 9.969 10.36 9.401 9.592 6,385 +0.00(+0.00%)
Sep 22, 2004 9.200 9.592 9.132 9.592 7,688 +0.66(+7.39%)
Sep 21, 2004 8.825 9.209 8.748 8.933 16,028 +0.10(+1.13%)
Sep 20, 2004 9.025 9.193 8.633 8.833 7,688 -0.57(-6.04%)
Sep 17, 2004 9.401 9.584 9.401 9.401 4,430 +0.11(+1.16%)
Sep 16, 2004 9.401 9.930 9.025 9.293 4,951 +0.04(+0.41%)
Sep 15, 2004 9.785 9.807 9.040 9.255 10,294 -0.58(-5.85%)
Sep 14, 2004 10.13 10.13 9.792 9.830 1,694 -0.35(-3.39%)
Sep 13, 2004 10.36 10.36 10.01 10.18 781 -0.18(-1.78%)
Sep 10, 2004 10.74 10.74 10.36 10.36 5,863 -0.19(-1.82%)
Sep 09, 2004 10.74 10.74 10.36 10.55 5,473 -0.19(-1.78%)
Sep 08, 2004 10.17 10.74 9.976 10.74 1,433 +0.54(+5.26%)
Sep 07, 2004 10.21 10.21 10.21 10.21 130 -0.54(-5.00%)
Sep 03, 2004 11.13 11.13 9.976 10.74 6,385 +0.00(+0.00%)
Sep 02, 2004 10.66 10.74 9.976 10.74 3,127 +0.35(+3.40%)
Sep 01, 2004 9.953 10.39 9.953 10.39 1,433 -0.09(-0.88%)
Aug 31, 2004 10.17 10.74 9.439 10.48 11,467 -0.26(-2.43%)
Aug 30, 2004 9.976 10.74 9.439 10.74 3,909 +0.38(+3.70%)
Aug 27, 2004 10.55 11.13 9.976 10.36 3,127 -0.38(-3.57%)
Aug 26, 2004 10.90 10.90 10.74 10.74 781 +0.00(+0.00%)
Aug 25, 2004 10.74 10.74 10.74 10.74 781 +0.01(+0.07%)
Aug 24, 2004 10.34 11.13 9.592 10.74 16,810 +0.38(+3.63%)
Aug 23, 2004 10.67 11.36 10.10 10.36 30,753 -0.18(-1.75%)
Aug 20, 2004 10.36 10.55 9.601 10.54 7,036 +0.03(+0.29%)
Aug 19, 2004 10.74 11.12 9.516 10.51 9,642 +0.38(+3.79%)
Aug 18, 2004 10.74 11.70 9.232 10.13 64,242 -0.61(-5.71%)
Aug 17, 2004 12.19 12.59 10.74 10.74 24,107 -0.29(-2.64%)
Aug 16, 2004 11.63 11.63 11.04 11.04 912 -0.23(-2.07%)
Aug 13, 2004 10.81 11.59 10.81 11.27 4,169 +0.39(+3.60%)
Aug 12, 2004 11.26 11.61 10.88 10.88 3,388 -0.89(-7.56%)
Aug 11, 2004 12.02 12.02 11.51 11.77 1,172 -0.06(-0.54%)
Aug 10, 2004 11.83 12.28 11.83 11.83 8,209 -0.00(-0.02%)
Aug 09, 2004 12.28 12.28 11.83 11.83 2,736 -0.24(-1.99%)
Aug 06, 2004 11.64 12.07 11.38 12.07 1,172 +0.31(+2.61%)
Aug 05, 2004 12.27 12.27 11.64 11.77 1,433 -0.33(-2.75%)
Aug 04, 2004 12.28 12.41 12.02 12.10 3,388 +0.03(+0.21%)
Aug 03, 2004 12.63 12.63 12.07 12.07 1,694 +0.05(+0.43%)
Aug 02, 2004 12.79 12.79 11.51 12.02 5,733 +0.00(+0.00%)
Jul 30, 2004 12.02 13.29 12.02 12.02 12,509 +0.00(+0.00%)
Jul 29, 2004 12.27 13.24 11.70 12.02 14,334 +0.38(+3.30%)
Jul 28, 2004 10.62 11.77 10.49 11.64 8,209 +0.90(+8.33%)
Jul 27, 2004 10.40 10.74 10.22 10.74 4,691 +0.26(+2.49%)
Jul 26, 2004 10.47 10.48 9.976 10.48 2,475 +0.09(+0.83%)
Jul 23, 2004 10.10 10.49 10.04 10.40 1,563 +0.31(+3.04%)
Jul 22, 2004 8.186 10.09 8.186 10.09 781 +0.37(+3.79%)
Jul 21, 2004 9.720 9.720 9.720 9.720 0 +0.00(+0.00%)
Jul 20, 2004 9.720 9.720 9.720 9.720 1,042 -0.77(-7.32%)
Jul 19, 2004 10.23 10.52 10.23 10.49 2,084 +0.00(+0.02%)
Jul 16, 2004 10.22 10.49 9.723 10.49 2,736 +1.40(+15.46%)
Jul 15, 2004 8.697 10.22 8.697 9.081 1,954 +0.38(+4.41%)
Jul 14, 2004 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Jul 13, 2004 8.441 8.697 8.441 8.697 912 +0.01(+0.12%)
Jul 12, 2004 8.633 8.687 8.633 8.687 651 +0.50(+6.12%)
Jul 09, 2004 8.186 8.186 8.186 8.186 0 +0.00(+0.00%)
Jul 08, 2004 8.186 8.186 8.186 8.186 0 +0.00(+0.00%)
Jul 07, 2004 8.186 8.186 8.186 8.186 0 +0.00(+0.00%)
Jul 06, 2004 8.441 8.441 8.122 8.186 3,648 +0.03(+0.31%)
Jul 02, 2004 8.186 8.186 8.160 8.160 260 -0.15(-1.85%)
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.