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 (%)
Sep 30, 2014 5.391 5.408 5.364 5.399 4,323 +0.01(+0.16%)
Sep 29, 2014 5.408 5.408 5.347 5.391 2,854 +0.03(+0.49%)
Sep 26, 2014 5.320 5.364 5.320 5.364 890 -0.02(-0.33%)
Sep 25, 2014 5.364 5.391 5.364 5.382 3,702 +0.01(+0.16%)
Sep 24, 2014 5.320 5.382 5.320 5.373 879 +0.04(+0.83%)
Sep 23, 2014 5.364 5.394 5.329 5.329 6,481 -0.03(-0.49%)
Sep 22, 2014 5.354 5.391 5.329 5.355 8,992 -0.02(-0.33%)
Sep 19, 2014 5.329 5.391 5.329 5.373 8,851 +0.04(+0.66%)
Sep 18, 2014 5.338 5.338 5.338 5.338 272 -0.05(-0.95%)
Sep 17, 2014 5.364 5.434 5.364 5.389 3,239 +0.02(+0.29%)
Sep 16, 2014 5.401 5.401 5.373 5.373 1,258 -0.01(-0.16%)
Sep 15, 2014 5.443 5.443 5.373 5.382 10,409 -0.01(-0.16%)
Sep 12, 2014 5.373 5.416 5.373 5.391 6,616 +0.00(+0.00%)
Sep 11, 2014 5.343 5.435 5.329 5.391 3,522 -0.02(-0.33%)
Sep 10, 2014 5.364 5.487 5.355 5.408 4,359 +0.04(+0.65%)
Sep 09, 2014 5.382 5.382 5.373 5.373 4,880 -0.09(-1.61%)
Sep 08, 2014 5.364 5.496 5.364 5.461 14,346 +0.11(+1.97%)
Sep 05, 2014 5.364 5.373 5.355 5.355 4,702 -0.01(-0.16%)
Sep 04, 2014 5.429 5.426 5.399 5.364 4,719 -0.06(-1.13%)
Sep 03, 2014 5.426 5.426 5.426 5.426 229 +0.01(+0.16%)
Sep 02, 2014 5.364 5.461 5.364 5.417 6,222 +0.04(+0.65%)
Aug 29, 2014 5.514 5.382 5.382 5.382 14,783 -0.04(-0.81%)
Aug 28, 2014 5.531 5.531 5.417 5.426 12,377 -0.20(-3.59%)
Aug 27, 2014 5.619 5.628 5.461 5.628 6,477 +0.01(+0.16%)
Aug 26, 2014 5.487 5.619 5.487 5.619 22,102 +0.17(+3.06%)
Aug 25, 2014 5.347 5.483 5.426 5.452 28,605 +0.03(+0.49%)
Aug 22, 2014 5.443 5.443 5.443 5.426 9,267 -0.01(-0.16%)
Aug 21, 2014 5.382 5.435 5.338 5.435 9,871 +0.03(+0.49%)
Aug 20, 2014 5.360 5.408 5.360 5.408 4,380 +0.05(+0.99%)
Aug 19, 2014 5.355 5.364 5.355 5.355 462 +0.03(+0.58%)
Aug 18, 2014 5.443 5.443 5.311 5.325 9,644 -0.03(-0.57%)
Aug 15, 2014 5.435 5.435 5.153 5.355 39,303 -0.09(-1.62%)
Aug 14, 2014 5.435 5.478 5.426 5.443 7,738 -0.02(-0.32%)
Aug 13, 2014 5.513 5.558 5.470 5.461 10,178 -0.05(-0.96%)
Aug 12, 2014 5.478 5.514 5.461 5.514 3,752 -0.01(-0.16%)
Aug 11, 2014 5.522 5.542 5.496 5.522 2,958 -0.06(-1.10%)
Aug 08, 2014 5.540 5.584 5.540 5.584 2,444 +0.07(+1.28%)
Aug 07, 2014 5.522 5.540 5.514 5.514 1,267 +0.04(+0.64%)
Aug 06, 2014 5.471 5.478 5.461 5.478 9,042 +0.01(+0.14%)
Aug 05, 2014 5.549 5.549 5.461 5.471 40,517 +0.01(+0.18%)
Aug 04, 2014 5.558 5.619 5.461 5.461 11,502 -0.10(-1.74%)
Aug 01, 2014 5.619 5.619 5.549 5.558 4,959 -0.01(-0.25%)
Jul 31, 2014 5.628 5.628 5.566 5.572 1,245 -0.04(-0.69%)
Jul 30, 2014 5.619 5.619 5.584 5.610 6,509 -0.01(-0.16%)
Jul 29, 2014 5.603 5.619 5.593 5.619 12,828 +0.01(+0.16%)
Jul 28, 2014 5.593 5.628 5.593 5.610 34,301 +0.10(+1.75%)
Jul 25, 2014 5.540 5.562 5.496 5.514 27,925 -0.07(-1.26%)
Jul 24, 2014 5.549 5.584 5.540 5.584 9,877 +0.02(+0.32%)
Jul 23, 2014 5.566 5.628 5.540 5.566 24,402 +0.01(+0.16%)
Jul 22, 2014 5.540 5.566 5.540 5.558 6,264 -0.01(-0.16%)
Jul 21, 2014 5.546 5.663 5.546 5.566 31,803 -0.02(-0.32%)
Jul 18, 2014 5.496 5.584 5.470 5.584 18,571 +0.08(+1.44%)
Jul 17, 2014 5.496 5.558 5.452 5.505 27,803 +0.00(+0.00%)
Jul 16, 2014 5.522 5.540 5.496 5.505 16,328 -0.04(-0.66%)
Jul 15, 2014 5.635 5.635 5.541 5.541 3,316 -0.10(-1.84%)
Jul 14, 2014 5.672 5.672 5.566 5.646 12,861 +0.01(+0.16%)
Jul 11, 2014 5.566 5.672 5.496 5.637 17,898 +0.04(+0.63%)
Jul 10, 2014 5.540 5.602 5.540 5.602 7,641 +0.00(+0.00%)
Jul 09, 2014 5.628 5.672 5.496 5.602 24,002 +0.04(+0.79%)
Jul 08, 2014 5.644 5.698 5.558 5.558 14,143 -0.08(-1.40%)
Jul 07, 2014 5.505 5.637 5.505 5.637 15,706 +0.08(+1.42%)
Jul 03, 2014 5.575 5.558 5.558 5.558 10,120 -0.05(-0.94%)
Jul 02, 2014 5.540 5.707 5.540 5.610 50,648 +0.08(+1.43%)
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.