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 (%)
May 28, 2010 3.808 3.845 3.806 3.845 14,546 -0.02(-0.60%)
May 27, 2010 3.845 3.884 3.822 3.869 11,360 +0.10(+2.68%)
May 26, 2010 3.721 3.783 3.721 3.768 4,248 +0.05(+1.25%)
May 25, 2010 3.581 3.729 3.581 3.721 24,104 +0.05(+1.48%)
May 24, 2010 3.535 3.698 3.535 3.667 53,231 -0.08(-2.07%)
May 21, 2010 3.729 3.806 3.729 3.744 37,804 -0.01(-0.21%)
May 20, 2010 3.799 3.806 3.747 3.752 23,557 -0.05(-1.23%)
May 19, 2010 3.783 3.869 3.783 3.799 41,138 -0.08(-2.00%)
May 18, 2010 3.837 3.876 3.822 3.876 43,005 +0.09(+2.25%)
May 17, 2010 3.799 3.830 3.783 3.791 35,027 -0.02(-0.61%)
May 14, 2010 3.806 3.884 3.775 3.814 20,661 -0.02(-0.41%)
May 13, 2010 3.791 3.830 3.775 3.830 10,684 +0.05(+1.44%)
May 12, 2010 3.769 3.845 3.769 3.775 16,696 -0.03(-0.82%)
May 11, 2010 3.791 3.884 3.768 3.806 106,782 +0.04(+1.03%)
May 10, 2010 3.783 3.884 3.729 3.768 53,990 +0.08(+2.11%)
May 07, 2010 3.721 3.729 3.635 3.690 28,642 +0.05(+1.28%)
May 06, 2010 3.721 3.721 3.628 3.643 56,521 -0.05(-1.26%)
May 05, 2010 3.705 3.853 3.612 3.690 68,654 -0.08(-2.06%)
May 04, 2010 3.985 3.985 3.768 3.768 68,045 -0.26(-6.55%)
May 03, 2010 4.039 4.039 3.923 4.032 12,140 +0.02(+0.39%)
Apr 30, 2010 3.993 4.024 3.931 4.016 62,025 +0.09(+2.38%)
Apr 29, 2010 3.923 3.970 3.900 3.923 16,734 +0.04(+1.00%)
Apr 28, 2010 3.954 3.962 3.868 3.884 22,738 -0.02(-0.60%)
Apr 27, 2010 3.907 3.962 3.884 3.907 47,229 -0.04(-0.98%)
Apr 26, 2010 3.960 4.032 3.907 3.946 33,215 +0.02(+0.59%)
Apr 23, 2010 3.900 3.985 3.900 3.923 20,482 +0.03(+0.80%)
Apr 22, 2010 3.892 3.931 3.892 3.892 19,953 +0.00(+0.00%)
Apr 21, 2010 3.923 3.962 3.892 3.892 20,303 -0.04(-0.99%)
Apr 20, 2010 3.900 4.001 3.900 3.931 4,519 +0.00(+0.00%)
Apr 19, 2010 3.923 3.989 3.884 3.931 14,495 -0.03(-0.78%)
Apr 16, 2010 3.954 4.078 3.954 3.962 36,636 -0.07(-1.73%)
Apr 15, 2010 4.047 4.078 3.962 4.032 25,971 +0.04(+0.97%)
Apr 14, 2010 3.970 4.039 3.938 3.993 36,300 +0.03(+0.78%)
Apr 13, 2010 4.117 4.117 3.938 3.962 58,057 -0.16(-3.77%)
Apr 12, 2010 4.234 4.234 4.001 4.117 72,792 +0.16(+4.13%)
Apr 09, 2010 3.906 4.078 3.822 3.954 83,018 +0.11(+2.83%)
Apr 08, 2010 3.744 3.845 3.729 3.845 65,691 +0.10(+2.70%)
Apr 07, 2010 3.729 3.744 3.698 3.744 62,530 +0.03(+0.84%)
Apr 06, 2010 3.729 3.768 3.713 3.713 58,811 +0.00(+0.00%)
Apr 05, 2010 3.768 3.768 3.690 3.713 106,375 +0.03(+0.84%)
Apr 01, 2010 3.628 3.682 3.682 3.682 33,727 +0.01(+0.21%)
Mar 31, 2010 3.682 3.682 3.643 3.674 46,169 -0.02(-0.42%)
Mar 30, 2010 3.674 3.690 3.589 3.690 54,091 +0.02(+0.42%)
Mar 29, 2010 3.573 3.721 3.496 3.674 163,517 +0.09(+2.59%)
Mar 26, 2010 3.612 3.628 3.542 3.582 117,089 +0.01(+0.23%)
Mar 25, 2010 3.659 3.659 3.535 3.573 92,634 -0.06(-1.71%)
Mar 24, 2010 3.457 3.690 3.340 3.635 1,552,014 -0.21(-5.45%)
Mar 23, 2010 4.063 4.063 3.768 3.845 32,396 -0.12(-2.94%)
Mar 22, 2010 4.190 4.190 3.938 3.962 1,274 -0.02(-0.39%)
Mar 19, 2010 3.962 4.001 3.915 3.977 5,799 -0.13(-3.21%)
Mar 18, 2010 4.039 4.109 3.907 4.109 8,242 +0.11(+2.72%)
Mar 17, 2010 3.915 4.001 3.915 4.001 7,453 +0.06(+1.58%)
Mar 16, 2010 4.171 4.171 3.938 3.938 6,475 -0.31(-7.31%)
Mar 15, 2010 4.055 4.257 3.900 4.249 12,183 +0.17(+4.19%)
Mar 12, 2010 4.047 4.078 3.931 4.078 8,367 +0.00(+0.00%)
Mar 11, 2010 3.884 4.078 3.884 4.078 14,932 +0.28(+7.36%)
Mar 10, 2010 3.783 3.806 3.783 3.799 9,805 -0.01(-0.20%)
Mar 09, 2010 3.799 3.806 3.799 3.806 4,938 -0.02(-0.40%)
Mar 08, 2010 3.814 3.822 3.760 3.822 7,616 -0.02(-0.60%)
Mar 05, 2010 3.845 3.845 3.841 3.845 7,297 +0.01(+0.20%)
Mar 04, 2010 3.837 3.837 3.837 3.837 651 +0.00(+0.00%)
Mar 02, 2010 3.852 3.837 3.837 3.837 4,169 +0.00(+0.00%)
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.