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, 2016 6.705 6.705 6.604 6.614 22,805 -0.06(-0.96%)
Sep 29, 2016 6.577 6.778 6.577 6.678 197,637 +0.11(+1.67%)
Sep 28, 2016 6.577 6.623 6.541 6.568 36,156 +0.00(+0.00%)
Sep 27, 2016 6.561 6.568 6.550 6.568 8,956 +0.00(+0.00%)
Sep 26, 2016 6.577 6.596 6.559 6.568 14,074 -0.02(-0.28%)
Sep 23, 2016 6.586 6.612 6.568 6.586 9,358 +0.01(+0.14%)
Sep 22, 2016 6.583 6.604 6.577 6.577 14,813 +0.00(+0.00%)
Sep 21, 2016 6.559 6.605 6.550 6.577 16,935 +0.02(+0.28%)
Sep 20, 2016 6.495 6.577 6.495 6.559 84,049 +0.05(+0.70%)
Sep 19, 2016 6.495 6.550 6.495 6.513 250,181 -0.03(-0.42%)
Sep 16, 2016 6.541 6.550 6.531 6.541 24,491 +0.01(+0.10%)
Sep 15, 2016 6.403 6.596 6.403 6.534 26,473 +0.11(+1.75%)
Sep 14, 2016 6.339 6.440 6.330 6.422 26,725 +0.13(+2.03%)
Sep 13, 2016 6.284 6.339 6.284 6.294 5,422 -0.01(-0.15%)
Sep 12, 2016 6.266 6.312 6.266 6.303 10,830 +0.02(+0.29%)
Sep 09, 2016 6.257 6.284 6.230 6.284 17,058 +0.02(+0.29%)
Sep 08, 2016 6.266 6.266 6.248 6.266 3,394 +0.04(+0.59%)
Sep 07, 2016 6.220 6.303 6.220 6.230 8,602 +0.05(+0.74%)
Sep 06, 2016 6.175 6.202 6.166 6.184 53,099 +0.01(+0.15%)
Sep 02, 2016 6.184 6.175 6.175 6.175 11,150 +0.00(+0.00%)
Sep 01, 2016 6.175 6.184 6.175 6.175 13,117 +0.05(+0.75%)
Aug 31, 2016 6.175 6.193 6.129 6.129 41,802 -0.02(-0.30%)
Aug 30, 2016 6.239 6.239 6.102 6.147 18,573 -0.07(-1.18%)
Aug 29, 2016 6.224 6.248 6.220 6.220 2,277 -0.01(-0.15%)
Aug 26, 2016 6.178 6.230 6.175 6.230 2,868 +0.05(+0.89%)
Aug 25, 2016 6.147 6.175 6.147 6.175 2,218 +0.00(+0.00%)
Aug 24, 2016 6.182 6.182 6.147 6.175 13,243 -0.01(-0.15%)
Aug 23, 2016 6.239 6.239 6.175 6.184 2,349 +0.00(+0.00%)
Aug 22, 2016 6.220 6.257 6.156 6.184 9,992 -0.05(-0.88%)
Aug 19, 2016 6.185 6.248 6.185 6.239 2,244 +0.06(+0.98%)
Aug 18, 2016 6.175 6.211 6.083 6.178 68,915 +0.03(+0.51%)
Aug 17, 2016 6.147 6.202 6.147 6.147 4,922 +0.04(+0.60%)
Aug 16, 2016 6.065 6.138 6.065 6.111 5,027 +0.02(+0.30%)
Aug 15, 2016 6.156 6.156 6.086 6.092 56,537 -0.08(-1.33%)
Aug 12, 2016 6.175 6.193 6.147 6.175 27,357 -0.02(-0.30%)
Aug 11, 2016 6.184 6.193 6.175 6.193 6,548 +0.00(+0.00%)
Aug 10, 2016 6.156 6.211 6.156 6.193 6,274 +0.06(+1.04%)
Aug 09, 2016 6.138 6.147 6.065 6.129 13,668 -0.04(-0.59%)
Aug 08, 2016 6.184 6.184 6.166 6.166 6,626 -0.02(-0.30%)
Aug 05, 2016 6.166 6.211 6.166 6.184 27,471 +0.02(+0.30%)
Aug 04, 2016 6.129 6.166 6.129 6.166 5,347 +0.05(+0.75%)
Aug 03, 2016 6.111 6.129 6.102 6.120 16,216 +0.03(+0.45%)
Aug 02, 2016 6.047 6.101 6.047 6.092 22,615 +0.03(+0.52%)
Aug 01, 2016 6.047 6.083 6.038 6.061 9,305 +0.04(+0.70%)
Jul 29, 2016 6.019 6.028 6.010 6.019 6,710 +0.05(+0.77%)
Jul 28, 2016 5.946 5.992 5.928 5.973 14,074 +0.00(+0.00%)
Jul 27, 2016 5.964 6.019 5.964 5.973 10,872 +0.01(+0.15%)
Jul 26, 2016 6.025 6.025 5.955 5.964 6,497 -0.06(-1.06%)
Jul 25, 2016 6.019 6.028 5.964 6.028 5,560 +0.08(+1.38%)
Jul 22, 2016 6.028 6.028 5.946 5.946 16,635 -0.05(-0.76%)
Jul 21, 2016 5.993 6.019 5.973 5.992 9,061 -0.01(-0.15%)
Jul 20, 2016 5.946 6.028 5.946 6.001 25,014 -0.03(-0.46%)
Jul 19, 2016 5.900 6.038 5.800 6.028 24,108 +0.16(+2.81%)
Jul 18, 2016 5.866 5.882 5.827 5.864 5,188 -0.01(-0.16%)
Jul 15, 2016 5.891 5.891 5.855 5.873 15,132 +0.02(+0.31%)
Jul 14, 2016 5.827 5.855 5.690 5.855 17,381 +0.04(+0.64%)
Jul 13, 2016 5.786 5.845 5.786 5.817 2,267 +0.05(+0.78%)
Jul 12, 2016 5.708 5.791 5.690 5.772 9,248 +0.06(+1.12%)
Jul 11, 2016 5.928 5.928 5.608 5.708 26,630 -0.08(-1.42%)
Jul 08, 2016 5.810 5.891 5.772 5.791 15,841 -0.05(-0.78%)
Jul 07, 2016 5.882 5.882 5.754 5.836 7,026 -0.04(-0.62%)
Jul 05, 2016 5.900 5.900 5.836 5.873 7,088 -0.09(-1.53%)
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.