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 (%)
Dec 30, 2016 8.755 8.755 8.755 0 +0.32(+3.83%)
Dec 29, 2016 8.341 8.617 8.156 8.433 61,254 +0.12(+1.44%)
Dec 28, 2016 8.634 8.634 8.267 8.313 27,892 -0.23(-2.69%)
Dec 27, 2016 8.451 8.588 8.359 8.543 10,835 +0.05(+0.54%)
Dec 23, 2016 8.497 8.497 8.497 0 +0.23(+2.78%)
Dec 22, 2016 8.221 8.313 8.175 8.267 33,808 +0.05(+0.56%)
Dec 21, 2016 8.162 8.221 8.116 8.221 8,417 +0.05(+0.56%)
Dec 20, 2016 8.083 8.220 8.083 8.175 7,652 +0.14(+1.71%)
Dec 19, 2016 7.854 8.070 7.854 8.037 10,814 +0.14(+1.74%)
Dec 16, 2016 7.945 7.991 7.854 7.900 24,925 -0.09(-1.15%)
Dec 15, 2016 8.129 8.267 7.945 7.991 45,354 -0.21(-2.52%)
Dec 14, 2016 8.129 8.221 8.129 8.198 30,548 +0.07(+0.85%)
Dec 13, 2016 8.313 8.313 8.129 8.129 7,739 -0.18(-2.21%)
Dec 12, 2016 8.370 8.370 8.313 8.313 7,204 -0.09(-1.09%)
Dec 09, 2016 8.359 8.405 8.359 8.405 5,793 +0.09(+1.11%)
Dec 08, 2016 8.267 8.405 7.925 8.313 19,178 +0.05(+0.56%)
Dec 07, 2016 8.037 8.313 8.037 8.267 48,995 +0.14(+1.70%)
Dec 06, 2016 7.991 8.221 7.954 8.129 12,872 +0.14(+1.72%)
Dec 05, 2016 7.900 8.009 7.900 7.991 40,361 +0.09(+1.16%)
Dec 02, 2016 8.037 8.037 7.854 7.900 16,223 -0.05(-0.58%)
Dec 01, 2016 7.762 8.129 7.716 7.945 53,477 +0.23(+2.98%)
Nov 30, 2016 7.646 7.716 7.614 7.716 11,281 +0.05(+0.60%)
Nov 29, 2016 7.440 7.670 7.440 7.670 19,473 +0.28(+3.73%)
Nov 28, 2016 7.532 7.532 7.394 7.394 11,267 -0.09(-1.23%)
Nov 25, 2016 7.399 7.517 7.399 7.486 2,999 +0.00(+0.00%)
Nov 23, 2016 7.486 7.486 7.486 0 -0.05(-0.61%)
Nov 22, 2016 7.486 7.578 7.440 7.532 5,689 +0.05(+0.61%)
Nov 21, 2016 7.532 7.532 7.394 7.486 24,324 -0.09(-1.21%)
Nov 18, 2016 7.257 7.578 7.257 7.578 25,583 +0.28(+3.77%)
Nov 17, 2016 7.302 7.348 7.302 7.302 16,251 -0.05(-0.63%)
Nov 16, 2016 7.348 7.348 7.303 7.348 12,640 +0.00(+0.00%)
Nov 15, 2016 7.165 7.348 7.165 7.348 38,883 +0.14(+1.91%)
Nov 14, 2016 6.889 7.211 6.889 7.211 31,551 +0.28(+3.97%)
Nov 11, 2016 6.751 6.935 6.751 6.935 32,292 +0.14(+2.03%)
Nov 10, 2016 6.751 6.843 6.705 6.797 15,959 +0.05(+0.68%)
Nov 09, 2016 6.614 6.751 6.614 6.751 23,678 +0.09(+1.38%)
Nov 08, 2016 6.659 6.751 6.659 6.659 16,429 -0.09(-1.36%)
Nov 07, 2016 6.696 6.751 6.669 6.751 3,099 +0.09(+1.38%)
Nov 04, 2016 6.751 6.751 6.659 6.659 3,099 +0.00(+0.00%)
Nov 03, 2016 6.637 6.705 6.614 6.659 6,797 +0.05(+0.69%)
Nov 02, 2016 6.705 6.705 6.430 6.614 37,176 -0.09(-1.37%)
Nov 01, 2016 6.751 6.751 6.614 6.705 79,423 +0.00(+0.00%)
Oct 31, 2016 6.660 6.751 6.659 6.705 17,560 +0.00(+0.00%)
Oct 28, 2016 6.751 6.751 6.705 6.705 5,061 -0.05(-0.68%)
Oct 27, 2016 6.670 6.751 6.659 6.751 1,778 +0.00(+0.00%)
Oct 26, 2016 6.705 6.751 6.660 6.751 11,465 +0.05(+0.68%)
Oct 25, 2016 6.614 6.751 6.614 6.705 16,318 +0.00(+0.00%)
Oct 24, 2016 6.751 6.751 6.705 6.705 20,824 +0.00(+0.00%)
Oct 21, 2016 6.723 6.723 6.614 6.705 13,579 -0.05(-0.68%)
Oct 20, 2016 6.568 6.797 6.568 6.751 42,055 +0.14(+2.08%)
Oct 19, 2016 6.568 6.614 6.568 6.614 21,896 +0.00(+0.00%)
Oct 18, 2016 6.568 6.614 6.568 6.614 2,545 +0.00(+0.00%)
Oct 17, 2016 6.568 6.614 6.568 6.614 2,228 +0.01(+0.14%)
Oct 14, 2016 6.623 6.623 6.577 6.604 19,929 +0.02(+0.28%)
Oct 13, 2016 6.623 6.623 6.586 6.586 4,743 -0.03(-0.42%)
Oct 12, 2016 6.614 6.614 6.604 6.614 6,775 +0.02(+0.28%)
Oct 11, 2016 6.614 6.617 6.595 6.595 5,214 -0.03(-0.42%)
Oct 10, 2016 6.614 6.623 6.595 6.623 12,239 +0.00(+0.00%)
Oct 07, 2016 6.577 6.623 6.577 6.623 20,277 +0.01(+0.14%)
Oct 06, 2016 6.623 6.623 6.614 6.614 224 +0.00(+0.00%)
Oct 05, 2016 6.596 6.623 6.586 6.614 19,912 +0.03(+0.42%)
Oct 04, 2016 6.614 6.614 6.586 6.586 12,173 -0.02(-0.28%)
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.