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 31, 2014 5.419 5.501 5.358 5.480 7,433 -0.01(-0.16%)
Jan 30, 2014 5.402 5.520 5.393 5.489 12,746 +0.10(+1.78%)
Jan 29, 2014 5.428 5.489 5.367 5.393 14,119 -0.07(-1.28%)
Jan 28, 2014 5.411 5.524 5.358 5.463 12,966 +0.05(+0.97%)
Jan 27, 2014 5.602 5.602 5.411 5.411 8,064 -0.18(-3.27%)
Jan 24, 2014 5.567 5.601 5.480 5.594 24,325 +0.16(+2.88%)
Jan 23, 2014 5.559 5.559 5.437 5.437 14,056 -0.09(-1.58%)
Jan 22, 2014 5.445 5.603 5.445 5.524 15,860 +0.16(+2.92%)
Jan 21, 2014 5.533 5.567 5.350 5.367 40,579 -0.20(-3.60%)
Jan 17, 2014 5.611 5.567 5.567 5.567 12,739 -0.05(-0.93%)
Jan 16, 2014 5.594 5.636 5.511 5.620 23,410 +0.06(+1.10%)
Jan 15, 2014 5.611 5.698 5.498 5.559 36,063 -0.05(-0.93%)
Jan 14, 2014 5.611 5.707 5.567 5.611 27,863 -0.04(-0.77%)
Jan 13, 2014 5.594 5.655 5.567 5.655 28,465 +0.09(+1.56%)
Jan 10, 2014 5.594 5.594 5.506 5.567 83,395 -0.03(-0.47%)
Jan 09, 2014 5.550 5.828 5.498 5.594 68,890 +0.10(+1.90%)
Jan 08, 2014 5.489 5.533 5.445 5.489 84,923 +0.01(+0.16%)
Jan 07, 2014 5.289 5.524 5.254 5.480 212,393 +0.28(+5.36%)
Jan 06, 2014 5.045 5.358 4.938 5.202 122,846 +0.30(+6.04%)
Jan 03, 2014 4.897 4.923 4.801 4.905 17,744 -0.03(-0.71%)
Jan 02, 2014 4.931 4.984 4.818 4.940 28,571 -0.03(-0.70%)
Dec 31, 2013 4.923 4.975 4.975 4.975 14,920 +0.07(+1.42%)
Dec 30, 2013 5.036 5.080 4.600 4.905 55,883 -0.17(-3.43%)
Dec 27, 2013 5.014 5.088 4.958 5.080 26,874 +0.00(+0.00%)
Dec 26, 2013 5.027 5.088 5.010 5.080 9,958 +0.10(+1.92%)
Dec 24, 2013 4.968 5.019 4.968 4.984 3,406 +0.03(+0.53%)
Dec 23, 2013 4.880 5.027 4.880 4.958 13,967 +0.02(+0.35%)
Dec 20, 2013 4.871 4.940 4.854 4.940 10,112 +0.07(+1.42%)
Dec 19, 2013 4.828 4.871 4.793 4.871 4,108 +0.09(+1.81%)
Dec 18, 2013 4.802 4.845 4.724 4.784 17,156 +0.03(+0.55%)
Dec 17, 2013 4.880 4.880 4.602 4.758 30,678 -0.16(-3.34%)
Dec 16, 2013 4.810 4.923 4.810 4.923 15,412 +0.10(+2.16%)
Dec 13, 2013 5.069 5.069 4.810 4.819 10,562 -0.09(-1.77%)
Dec 12, 2013 4.880 4.932 4.862 4.906 6,410 +0.05(+1.07%)
Dec 11, 2013 4.940 4.940 4.854 4.854 5,801 -0.05(-1.06%)
Dec 10, 2013 4.914 5.027 4.897 4.906 10,531 +0.01(+0.18%)
Dec 09, 2013 4.949 4.966 4.897 4.897 17,813 -0.13(-2.59%)
Dec 06, 2013 5.010 5.027 4.906 5.027 0 -0.01(-0.17%)
Dec 05, 2013 4.992 5.053 4.923 5.036 0 +0.06(+1.22%)
Dec 04, 2013 4.940 5.083 4.914 4.975 0 +0.06(+1.23%)
Dec 03, 2013 5.114 5.114 4.914 4.914 0 -0.20(-3.90%)
Dec 02, 2013 5.114 5.114 4.949 5.114 0 +0.00(+0.00%)
Nov 29, 2013 4.966 5.157 4.914 5.114 0 +0.10(+2.08%)
Nov 27, 2013 4.940 5.036 4.905 5.010 0 +0.03(+0.70%)
Nov 26, 2013 4.940 4.984 4.914 4.975 0 +0.08(+1.59%)
Nov 25, 2013 5.001 5.001 4.897 4.897 0 -0.10(-2.08%)
Nov 22, 2013 4.966 5.010 4.906 5.001 0 +0.06(+1.23%)
Nov 21, 2013 4.997 4.997 4.914 4.940 0 +0.03(+0.53%)
Nov 20, 2013 4.958 4.958 4.914 4.914 0 -0.10(-1.90%)
Nov 19, 2013 4.940 5.018 4.906 5.010 0 +0.10(+2.12%)
Nov 18, 2013 4.871 4.940 4.871 4.906 0 +0.03(+0.53%)
Nov 15, 2013 4.862 4.940 4.854 4.880 0 -0.02(-0.35%)
Nov 14, 2013 5.036 5.044 4.854 4.897 0 +0.08(+1.62%)
Nov 12, 2013 5.027 5.027 4.819 4.819 0 -0.16(-3.30%)
Nov 11, 2013 4.906 5.027 4.810 4.984 0 +0.05(+1.05%)
Nov 08, 2013 4.793 4.975 4.793 4.932 0 +0.09(+1.79%)
Nov 07, 2013 4.932 5.001 4.776 4.845 0 -0.09(-1.76%)
Nov 06, 2013 4.897 5.027 4.810 4.932 0 +0.12(+2.52%)
Nov 05, 2013 4.780 4.932 4.776 4.810 0 +0.03(+0.54%)
Nov 04, 2013 4.810 4.810 4.772 4.784 0 -0.01(-0.18%)
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.