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 (%)
Jul 31, 2012 3.434 3.434 3.392 3.392 22,447 -0.08(-2.41%)
Jul 30, 2012 3.509 3.509 3.476 3.476 5,884 +0.01(+0.24%)
Jul 27, 2012 3.509 3.509 3.409 3.467 19,144 +0.00(+0.00%)
Jul 26, 2012 3.467 3.509 3.442 3.467 2,573 +0.01(+0.24%)
Jul 25, 2012 3.476 3.476 3.442 3.459 2,149 +0.01(+0.24%)
Jul 24, 2012 3.442 3.517 3.434 3.450 14,071 +0.01(+0.24%)
Jul 23, 2012 3.434 3.442 3.434 3.442 600 -0.04(-1.20%)
Jul 20, 2012 3.492 3.517 3.476 3.484 15,029 -0.03(-0.95%)
Jul 19, 2012 3.509 3.517 3.476 3.517 5,611 +0.01(+0.24%)
Jul 18, 2012 3.434 3.517 3.400 3.509 20,058 +0.08(+2.19%)
Jul 17, 2012 3.434 3.434 3.434 3.434 7,060 -0.04(-1.28%)
Jul 16, 2012 3.492 3.492 3.476 3.478 4,062 -0.01(-0.41%)
Jul 13, 2012 3.509 3.517 3.484 3.492 19,007 +0.03(+0.97%)
Jul 12, 2012 3.404 3.484 3.404 3.459 1,654 -0.02(-0.48%)
Jul 11, 2012 3.400 3.517 3.392 3.476 3,749 +0.11(+3.13%)
Jul 10, 2012 3.367 3.802 3.367 3.370 18,131 +0.02(+0.60%)
Jul 09, 2012 3.358 3.358 3.350 3.350 2,268 -0.03(-0.74%)
Jul 06, 2012 3.358 3.375 3.350 3.375 5,134 +0.01(+0.25%)
Jul 05, 2012 3.367 3.367 3.367 3.367 1,194 -0.05(-1.47%)
Jul 03, 2012 3.409 3.417 3.409 3.417 4,361 +0.07(+2.00%)
Jul 02, 2012 3.409 3.417 3.350 3.350 4,416 -0.07(-1.96%)
Jun 29, 2012 3.425 3.467 3.358 3.417 70,887 +0.10(+3.03%)
Jun 28, 2012 3.316 3.316 3.316 3.316 119 -0.02(-0.50%)
Jun 27, 2012 3.350 3.354 3.333 3.333 42,030 -0.01(-0.25%)
Jun 26, 2012 3.342 3.342 3.342 3.342 1,443 +0.02(+0.50%)
Jun 25, 2012 3.325 3.325 3.325 3.325 4,210 +0.00(+0.00%)
Jun 22, 2012 3.333 3.333 3.317 3.325 360 +0.01(+0.19%)
Jun 21, 2012 3.358 3.400 3.308 3.319 6,496 -0.06(-1.66%)
Jun 20, 2012 3.342 3.391 3.342 3.375 601 +0.03(+1.00%)
Jun 19, 2012 3.325 3.383 3.317 3.342 4,224 +0.02(+0.75%)
Jun 18, 2012 3.383 3.383 3.242 3.317 5,061 -0.01(-0.25%)
Jun 15, 2012 3.325 3.358 3.325 3.325 1,082 +0.00(+0.00%)
Jun 14, 2012 3.325 3.325 3.308 3.325 1,744 +0.00(+0.00%)
Jun 13, 2012 3.325 3.325 3.325 3.325 587 -0.05(-1.48%)
Jun 12, 2012 3.375 3.375 3.375 3.375 757 -0.01(-0.20%)
Jun 11, 2012 3.308 3.383 3.308 3.381 1,323 +0.06(+1.70%)
Jun 08, 2012 3.358 3.358 3.325 3.325 842 -0.06(-1.72%)
Jun 07, 2012 3.317 3.383 3.317 3.383 9,022 +0.09(+2.78%)
Jun 06, 2012 3.250 3.358 3.225 3.292 23,381 +0.02(+0.76%)
Jun 05, 2012 3.275 3.288 3.267 3.267 11,909 -0.02(-0.76%)
Jun 04, 2012 3.292 3.317 3.292 3.292 3,729 -0.02(-0.75%)
Jun 01, 2012 3.258 3.317 3.234 3.317 14,135 +0.02(+0.76%)
May 31, 2012 3.283 3.292 3.242 3.292 8,127 +0.03(+1.02%)
May 30, 2012 3.325 3.325 3.242 3.259 5,602 +0.02(+0.52%)
May 29, 2012 3.234 3.283 3.234 3.242 6,409 +0.01(+0.26%)
May 25, 2012 3.382 3.382 3.142 3.234 18,989 -0.12(-3.47%)
May 24, 2012 3.308 3.400 3.308 3.350 2,827 +0.10(+3.07%)
May 23, 2012 3.317 3.317 3.250 3.250 6,465 -0.02(-0.51%)
May 22, 2012 3.367 3.367 3.242 3.267 8,939 -0.06(-1.75%)
May 21, 2012 3.350 3.400 3.317 3.325 12,241 -0.07(-1.96%)
May 18, 2012 3.308 3.391 3.250 3.391 20,527 +0.11(+3.29%)
May 17, 2012 3.358 3.358 3.283 3.283 17,988 -0.05(-1.50%)
May 16, 2012 3.475 3.483 3.325 3.333 14,078 -0.04(-1.23%)
May 15, 2012 3.375 3.375 3.350 3.375 19,257 +0.00(+0.00%)
May 14, 2012 3.383 3.383 3.325 3.375 3,829 -0.02(-0.49%)
May 11, 2012 3.408 3.458 3.342 3.391 15,994 -0.09(-2.63%)
May 10, 2012 3.383 3.483 3.367 3.483 1,497 +0.07(+2.20%)
May 09, 2012 3.383 3.408 3.383 3.408 1,892 -0.01(-0.24%)
May 08, 2012 3.383 3.416 3.358 3.416 3,789 -0.02(-0.48%)
May 07, 2012 3.391 3.516 3.391 3.433 3,473 +0.04(+1.23%)
May 04, 2012 3.425 3.425 3.350 3.391 23,260 -0.02(-0.73%)
May 03, 2012 3.541 3.541 3.416 3.416 14,051 -0.12(-3.52%)
May 02, 2012 3.558 3.583 3.533 3.541 11,050 -0.04(-1.23%)
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.