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 (%)
Jun 30, 2015 5.098 5.214 5.062 5.143 50,400 +0.04(+0.88%)
Jun 29, 2015 5.205 5.205 5.089 5.098 11,949 -0.12(-2.24%)
Jun 26, 2015 5.214 5.231 5.196 5.214 17,684 -0.01(-0.17%)
Jun 25, 2015 5.252 5.331 5.223 5.223 14,192 -0.06(-1.19%)
Jun 24, 2015 5.349 5.349 5.221 5.286 19,340 -0.03(-0.51%)
Jun 23, 2015 5.286 5.322 5.260 5.313 23,747 +0.04(+0.85%)
Jun 22, 2015 5.313 5.394 5.260 5.269 24,266 +0.13(+2.43%)
Jun 19, 2015 5.411 5.510 5.135 5.143 122,665 -0.38(-6.80%)
Jun 18, 2015 5.465 5.536 5.322 5.519 58,098 +0.12(+2.15%)
Jun 17, 2015 5.206 5.420 5.108 5.402 48,754 +0.15(+2.89%)
Jun 16, 2015 5.197 5.251 5.090 5.251 41,643 +0.02(+0.34%)
Jun 15, 2015 5.108 5.233 5.082 5.233 24,391 +0.13(+2.45%)
Jun 12, 2015 5.135 5.135 5.108 5.108 1,903 -0.04(-0.87%)
Jun 11, 2015 5.108 5.224 5.099 5.152 33,458 +0.06(+1.23%)
Jun 10, 2015 4.983 5.135 4.983 5.090 28,433 +0.07(+1.42%)
Jun 09, 2015 5.002 5.036 5.002 5.018 3,480 +0.01(+0.22%)
Jun 08, 2015 5.072 5.072 4.987 5.007 47,885 -0.06(-1.10%)
Jun 05, 2015 5.001 5.072 4.996 5.063 36,099 +0.08(+1.61%)
Jun 04, 2015 5.001 5.043 4.983 4.983 21,137 -0.05(-0.92%)
Jun 03, 2015 5.045 5.046 5.001 5.029 16,468 +0.02(+0.47%)
Jun 02, 2015 5.001 5.036 4.956 5.005 47,871 +0.04(+0.81%)
Jun 01, 2015 5.036 5.036 4.965 4.965 10,056 -0.03(-0.54%)
May 29, 2015 4.969 4.993 4.965 4.992 24,402 +0.01(+0.18%)
May 28, 2015 5.010 5.036 4.983 4.983 19,958 +0.01(+0.18%)
May 27, 2015 5.002 5.036 4.974 4.974 19,290 -0.06(-1.24%)
May 26, 2015 5.135 5.135 5.018 5.036 30,896 -0.09(-1.74%)
May 22, 2015 5.099 5.126 5.126 5.126 8,063 +0.00(+0.00%)
May 21, 2015 5.135 5.135 5.063 5.126 5,378 +0.06(+1.23%)
May 20, 2015 5.081 5.090 5.063 5.063 11,056 -0.02(-0.35%)
May 19, 2015 5.063 5.135 5.063 5.081 2,123 +0.02(+0.35%)
May 18, 2015 5.089 5.116 5.063 5.063 3,957 -0.02(-0.35%)
May 15, 2015 5.046 5.081 5.046 5.081 671 +0.01(+0.18%)
May 14, 2015 5.054 5.090 5.036 5.072 24,766 +0.02(+0.35%)
May 13, 2015 5.045 5.072 5.045 5.054 2,155 +0.00(+0.00%)
May 12, 2015 5.108 5.108 5.054 5.054 16,897 -0.04(-0.70%)
May 11, 2015 5.081 5.117 5.081 5.090 2,351 -0.04(-0.87%)
May 08, 2015 5.134 5.135 5.090 5.135 7,613 +0.01(+0.18%)
May 07, 2015 5.063 5.135 5.063 5.126 7,297 +0.03(+0.66%)
May 06, 2015 5.081 5.109 5.081 5.092 12,116 +0.00(+0.03%)
May 05, 2015 5.090 5.117 5.090 5.090 10,273 -0.03(-0.52%)
May 04, 2015 5.126 5.135 5.099 5.117 18,149 +0.00(+0.00%)
May 01, 2015 5.099 5.126 5.099 5.117 9,304 +0.03(+0.53%)
Apr 30, 2015 5.045 5.117 5.018 5.090 23,220 +0.02(+0.35%)
Apr 29, 2015 5.063 5.081 5.054 5.072 7,190 +0.04(+0.71%)
Apr 28, 2015 5.054 5.072 5.018 5.036 5,085 +0.01(+0.18%)
Apr 27, 2015 5.010 5.063 5.010 5.027 21,772 -0.04(-0.88%)
Apr 24, 2015 5.090 5.090 5.018 5.072 30,166 +0.01(+0.18%)
Apr 23, 2015 5.081 5.081 5.054 5.063 14,440 +0.00(+0.00%)
Apr 22, 2015 5.010 5.135 5.001 5.063 61,789 +0.09(+1.86%)
Apr 21, 2015 4.974 5.010 4.965 4.971 11,643 -0.00(-0.06%)
Apr 20, 2015 4.983 5.010 4.969 4.974 14,144 -0.01(-0.18%)
Apr 17, 2015 4.956 5.027 4.956 4.983 10,969 -0.02(-0.36%)
Apr 16, 2015 5.018 5.045 5.001 5.001 2,931 +0.04(+0.90%)
Apr 15, 2015 5.050 5.090 4.956 4.956 10,411 -0.09(-1.77%)
Apr 14, 2015 5.001 5.072 4.992 5.045 76,136 +0.04(+0.89%)
Apr 13, 2015 4.974 5.090 4.956 5.001 28,076 +0.03(+0.54%)
Apr 10, 2015 4.983 5.045 4.938 4.974 33,278 +0.04(+0.91%)
Apr 09, 2015 5.001 5.001 4.920 4.929 15,002 -0.04(-0.90%)
Apr 08, 2015 4.956 5.027 4.956 4.974 6,156 -0.03(-0.54%)
Apr 07, 2015 5.001 5.063 4.983 5.001 8,828 +0.00(+0.00%)
Apr 06, 2015 5.045 5.081 5.001 5.001 28,554 -0.07(-1.41%)
Apr 02, 2015 4.983 5.072 5.072 5.072 23,181 +0.05(+1.07%)
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.