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 (%)
May 31, 2016 6.330 6.330 6.280 6.290 98,030 -0.04(-0.63%)
May 27, 2016 6.300 6.330 6.330 6.330 2,500 +0.03(+0.48%)
May 26, 2016 6.320 6.330 6.280 6.300 9,499 +0.02(+0.32%)
May 25, 2016 6.290 6.340 6.220 6.280 16,008 +0.06(+0.96%)
May 24, 2016 6.380 6.390 6.210 6.220 13,662 -0.06(-0.96%)
May 23, 2016 6.380 6.390 6.230 6.280 25,906 +0.05(+0.80%)
May 20, 2016 6.300 6.310 6.210 6.230 27,518 -0.02(-0.32%)
May 19, 2016 6.250 6.280 6.250 6.250 25,680 +0.00(+0.00%)
May 18, 2016 6.230 6.270 6.230 6.250 13,582 +0.02(+0.32%)
May 17, 2016 6.230 6.330 6.210 6.230 12,554 +0.00(+0.00%)
May 16, 2016 6.220 6.240 6.220 6.230 7,238 +0.00(+0.00%)
May 13, 2016 6.250 6.250 6.200 6.230 16,512 -0.02(-0.32%)
May 12, 2016 6.310 6.310 6.220 6.250 28,669 +0.00(+0.00%)
May 11, 2016 6.290 6.330 6.250 6.250 6,764 -0.03(-0.48%)
May 10, 2016 6.306 6.380 6.260 6.280 24,516 +0.00(+0.00%)
May 09, 2016 6.310 6.310 6.260 6.280 2,802 -0.04(-0.63%)
May 06, 2016 6.250 6.340 6.250 6.320 10,122 +0.07(+1.12%)
May 05, 2016 6.180 6.310 6.180 6.250 6,276 +0.16(+2.63%)
May 04, 2016 6.380 6.380 6.090 6.090 43,721 -0.19(-3.03%)
May 03, 2016 6.290 6.430 6.260 6.280 24,220 -0.02(-0.32%)
May 02, 2016 6.250 6.490 6.250 6.300 57,248 +0.02(+0.32%)
Apr 29, 2016 6.330 6.470 6.270 6.280 49,039 -0.11(-1.72%)
Apr 28, 2016 6.260 6.475 6.250 6.390 52,328 +0.06(+0.95%)
Apr 27, 2016 6.380 6.480 6.260 6.330 37,834 -0.11(-1.71%)
Apr 26, 2016 6.270 6.510 6.185 6.440 43,015 +0.17(+2.71%)
Apr 25, 2016 6.150 6.280 6.150 6.270 24,891 +0.10(+1.62%)
Apr 22, 2016 6.150 6.290 6.150 6.170 31,322 +0.04(+0.65%)
Apr 21, 2016 6.130 6.240 6.091 6.130 22,455 -0.07(-1.13%)
Apr 20, 2016 6.240 6.250 6.180 6.200 9,568 -0.01(-0.16%)
Apr 19, 2016 6.210 6.250 6.120 6.210 14,340 +0.00(+0.00%)
Apr 18, 2016 6.150 6.310 6.150 6.210 30,428 +0.05(+0.81%)
Apr 15, 2016 6.240 6.300 6.150 6.160 14,159 -0.07(-1.12%)
Apr 14, 2016 6.280 6.291 6.160 6.230 6,676 -0.08(-1.27%)
Apr 13, 2016 6.270 6.350 6.260 6.310 6,592 +0.02(+0.32%)
Apr 12, 2016 6.170 6.290 6.164 6.290 49,108 +0.04(+0.64%)
Apr 11, 2016 6.240 6.250 6.150 6.250 65,637 +0.04(+0.64%)
Apr 08, 2016 6.325 6.325 6.160 6.210 832 -0.04(-0.64%)
Apr 07, 2016 6.340 6.340 6.130 6.250 16,205 -0.08(-1.26%)
Apr 06, 2016 6.380 6.380 6.261 6.330 111,155 +0.00(+0.00%)
Apr 05, 2016 6.400 6.490 6.230 6.330 16,296 -0.10(-1.56%)
Apr 04, 2016 6.440 6.610 6.360 6.430 28,820 +0.03(+0.47%)
Apr 01, 2016 6.400 6.480 6.400 6.400 13,181 +0.05(+0.79%)
Mar 31, 2016 6.410 6.440 6.300 6.350 9,568 -0.05(-0.78%)
Mar 30, 2016 6.400 6.440 6.300 6.400 14,131 +0.09(+1.43%)
Mar 29, 2016 6.270 6.370 6.261 6.310 3,588 +0.03(+0.48%)
Mar 28, 2016 6.360 6.360 6.230 6.280 4,103 -0.14(-2.18%)
Mar 24, 2016 6.280 6.420 6.420 6.420 7,600 -0.09(-1.38%)
Mar 23, 2016 6.540 6.580 6.460 6.510 14,423 -0.05(-0.76%)
Mar 22, 2016 6.510 6.550 6.320 6.560 15,187 +0.07(+1.08%)
Mar 21, 2016 6.378 6.540 6.378 6.490 17,285 -0.01(-0.15%)
Mar 18, 2016 6.230 6.500 6.160 6.500 263,950 +0.32(+5.18%)
Mar 17, 2016 6.381 6.550 6.155 6.180 29,159 -0.21(-3.29%)
Mar 16, 2016 6.490 6.640 6.390 6.390 15,499 -0.16(-2.44%)
Mar 15, 2016 6.500 6.630 6.470 6.550 18,027 -0.03(-0.46%)
Mar 14, 2016 6.490 6.710 6.490 6.580 14,870 -0.06(-0.90%)
Mar 11, 2016 6.220 6.640 6.220 6.640 14,375 +0.18(+2.79%)
Mar 10, 2016 6.550 6.590 6.430 6.460 28,271 -0.06(-0.92%)
Mar 09, 2016 6.490 6.590 6.490 6.520 27,029 +0.06(+0.93%)
Mar 08, 2016 6.380 6.490 6.360 6.460 25,563 +0.10(+1.57%)
Mar 07, 2016 6.150 6.390 6.100 6.360 21,466 +0.27(+4.43%)
Mar 04, 2016 6.200 6.240 6.090 6.090 16,240 -0.09(-1.46%)
Mar 03, 2016 6.100 6.200 6.100 6.180 13,883 -0.01(-0.16%)
Mar 02, 2016 6.040 6.190 6.030 6.190 12,213 +0.17(+2.82%)
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.