Skip to main content
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 (%)
Jan 30, 2015 5.724 5.770 5.700 5.700 3,938 -0.07(-1.21%)
Jan 29, 2015 5.720 5.790 5.700 5.770 8,753 +0.07(+1.23%)
Jan 28, 2015 5.735 5.750 5.660 5.700 7,165 -0.02(-0.37%)
Jan 27, 2015 5.780 5.790 5.721 5.721 12,097 -0.06(-1.02%)
Jan 26, 2015 5.720 5.810 5.720 5.780 7,533 +0.06(+1.05%)
Jan 23, 2015 5.720 5.730 5.720 5.720 8,984 +0.00(+0.00%)
Jan 22, 2015 5.690 5.750 5.650 5.720 3,307 -0.01(-0.17%)
Jan 21, 2015 5.700 5.780 5.660 5.730 8,523 -0.03(-0.52%)
Jan 20, 2015 5.628 5.760 5.628 5.760 3,607 -0.04(-0.69%)
Jan 16, 2015 5.800 5.820 5.758 5.800 2,898 -0.03(-0.51%)
Jan 15, 2015 5.777 5.840 5.760 5.830 3,595 -0.04(-0.68%)
Jan 14, 2015 5.850 5.870 5.800 5.870 1,990 +0.01(+0.17%)
Jan 13, 2015 5.850 5.910 5.850 5.860 4,661 -0.03(-0.51%)
Jan 12, 2015 5.850 5.900 5.850 5.890 2,775 +0.04(+0.68%)
Jan 09, 2015 5.790 5.850 5.760 5.850 5,271 +0.01(+0.17%)
Jan 08, 2015 5.989 5.989 5.830 5.840 20,253 -0.06(-1.02%)
Jan 07, 2015 6.000 6.000 5.900 5.900 6,065 -0.03(-0.51%)
Jan 06, 2015 5.970 5.970 5.900 5.930 3,541 -0.04(-0.75%)
Jan 05, 2015 6.000 6.000 5.910 5.975 13,483 +0.01(+0.25%)
Jan 02, 2015 5.990 5.990 5.940 5.960 6,959 +0.00(+0.00%)
Dec 31, 2014 5.830 5.960 5.960 5.960 8,500 +0.00(+0.00%)
Dec 30, 2014 5.970 5.990 5.900 5.960 4,082 +0.01(+0.17%)
Dec 29, 2014 5.950 5.980 5.820 5.950 51,995 -0.03(-0.49%)
Dec 26, 2014 5.940 5.980 5.850 5.979 4,763 +0.03(+0.49%)
Dec 24, 2014 5.910 5.950 5.950 5.950 11,700 +0.00(+0.00%)
Dec 23, 2014 5.990 5.990 5.900 5.950 32,336 +0.00(+0.00%)
Dec 22, 2014 5.850 6.100 5.850 5.950 80,553 +0.06(+1.02%)
Dec 19, 2014 5.601 5.990 5.601 5.890 51,820 +0.06(+1.03%)
Dec 18, 2014 5.770 5.850 5.750 5.830 13,670 +0.06(+1.04%)
Dec 17, 2014 5.750 5.780 5.710 5.770 6,478 -0.04(-0.69%)
Dec 16, 2014 5.710 5.890 5.700 5.810 13,050 +0.10(+1.75%)
Dec 15, 2014 5.740 5.788 5.660 5.710 9,160 -0.07(-1.21%)
Dec 12, 2014 5.780 5.880 5.780 5.780 7,401 -0.05(-0.86%)
Dec 11, 2014 5.803 5.900 5.790 5.830 20,982 +0.03(+0.51%)
Dec 10, 2014 5.890 5.890 5.801 5.801 1,654 -0.01(-0.16%)
Dec 09, 2014 5.790 5.849 5.770 5.810 9,760 -0.08(-1.36%)
Dec 08, 2014 5.808 5.890 5.760 5.890 7,855 +0.08(+1.38%)
Dec 05, 2014 5.850 5.990 5.810 5.810 10,634 +0.03(+0.52%)
Dec 04, 2014 5.900 6.000 5.780 5.780 7,253 -0.15(-2.53%)
Dec 03, 2014 6.010 6.014 5.930 5.930 6,014 -0.11(-1.82%)
Dec 02, 2014 6.020 6.044 6.010 6.040 2,105 -0.01(-0.15%)
Dec 01, 2014 6.049 6.050 6.000 6.049 5,129 +0.04(+0.65%)
Nov 28, 2014 6.000 6.010 5.990 6.010 1,056 -0.03(-0.50%)
Nov 26, 2014 6.000 6.040 6.040 6.040 900 -0.01(-0.17%)
Nov 24, 2014 5.970 6.050 6.050 6.050 11 +0.07(+1.17%)
Nov 21, 2014 5.987 6.050 5.980 5.980 7,801 +0.00(+0.00%)
Nov 20, 2014 5.930 5.980 5.930 5.980 1,736 -0.07(-1.16%)
Nov 19, 2014 5.960 6.050 5.960 6.050 5,910 +0.10(+1.68%)
Nov 18, 2014 5.950 5.950 5.950 5.950 2,912 +0.05(+0.85%)
Nov 17, 2014 5.930 5.947 5.900 5.900 3,937 -0.05(-0.84%)
Nov 14, 2014 6.070 6.090 5.930 5.950 8,112 -0.08(-1.33%)
Nov 13, 2014 6.080 6.080 6.018 6.030 5,039 -0.06(-0.99%)
Nov 12, 2014 6.045 6.090 6.040 6.090 2,521 +0.09(+1.50%)
Nov 11, 2014 6.000 6.020 6.000 6.000 5,497 -0.09(-1.48%)
Nov 10, 2014 6.020 6.090 6.020 6.090 431 +0.06(+0.99%)
Nov 07, 2014 6.097 6.130 5.960 6.030 14,808 +0.03(+0.50%)
Nov 06, 2014 5.980 6.000 5.980 6.000 11,936 -0.07(-1.15%)
Nov 05, 2014 6.040 6.090 6.000 6.070 11,420 +0.11(+1.85%)
Nov 04, 2014 6.000 6.000 5.950 5.960 42,073 -0.04(-0.67%)
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.