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 (%)
Feb 29, 2016 5.383 5.392 5.356 5.383 8,810 -0.01(-0.17%)
Feb 26, 2016 5.370 5.402 5.365 5.392 3,766 -0.01(-0.17%)
Feb 25, 2016 5.347 5.402 5.347 5.402 9,939 +0.03(+0.51%)
Feb 24, 2016 5.347 5.383 5.311 5.374 2,005 +0.01(+0.17%)
Feb 23, 2016 5.356 5.392 5.356 5.365 14,605 +0.01(+0.17%)
Feb 22, 2016 5.356 5.383 5.356 5.356 3,557 +0.00(+0.00%)
Feb 19, 2016 5.320 5.392 5.320 5.356 8,798 -0.01(-0.25%)
Feb 18, 2016 5.402 5.402 5.338 5.370 8,448 -0.05(-0.92%)
Feb 17, 2016 5.347 5.429 5.347 5.420 24,863 +0.09(+1.70%)
Feb 16, 2016 5.075 5.411 5.075 5.329 61,903 +0.25(+5.00%)
Feb 12, 2016 5.093 5.075 5.075 5.075 51,859 +0.00(+0.00%)
Feb 11, 2016 5.229 5.229 5.066 5.075 22,138 -0.18(-3.45%)
Feb 10, 2016 5.211 5.293 5.211 5.257 19,222 +0.05(+1.05%)
Feb 09, 2016 5.193 5.238 5.193 5.202 23,918 -0.04(-0.69%)
Feb 08, 2016 5.347 5.347 5.175 5.238 36,768 -0.18(-3.26%)
Feb 05, 2016 5.425 5.429 5.402 5.415 14,844 -0.02(-0.42%)
Feb 04, 2016 5.438 5.438 5.420 5.438 6,187 +0.02(+0.33%)
Feb 03, 2016 5.411 5.420 5.402 5.420 28,201 -0.02(-0.33%)
Feb 02, 2016 5.311 5.519 5.311 5.438 20,124 +0.12(+2.21%)
Feb 01, 2016 5.374 5.383 5.257 5.320 32,692 -0.02(-0.34%)
Jan 29, 2016 5.338 5.392 5.302 5.338 41,626 +0.04(+0.68%)
Jan 28, 2016 5.247 5.311 5.229 5.302 16,097 +0.14(+2.63%)
Jan 27, 2016 5.220 5.329 5.166 5.166 34,437 -0.10(-1.89%)
Jan 26, 2016 5.257 5.302 5.247 5.266 31,834 +0.06(+1.22%)
Jan 25, 2016 5.302 5.302 5.202 5.202 33,118 -0.07(-1.31%)
Jan 22, 2016 5.229 5.392 5.229 5.271 47,764 -0.01(-0.24%)
Jan 21, 2016 5.266 5.293 5.167 5.284 47,479 +0.09(+1.75%)
Jan 20, 2016 5.347 5.411 5.003 5.193 41,754 -0.17(-3.21%)
Jan 19, 2016 5.619 5.619 5.316 5.365 19,398 -0.25(-4.52%)
Jan 15, 2016 5.746 5.619 5.619 5.619 25,267 -0.14(-2.36%)
Jan 14, 2016 5.837 6.072 5.710 5.755 24,577 -0.00(-0.03%)
Jan 13, 2016 5.891 5.891 5.755 5.757 20,354 -0.13(-2.13%)
Jan 12, 2016 5.936 5.936 5.855 5.882 11,650 -0.03(-0.46%)
Jan 11, 2016 6.027 6.027 5.855 5.909 20,634 -0.15(-2.54%)
Jan 08, 2016 5.963 6.090 5.963 6.063 7,219 +0.13(+2.14%)
Jan 07, 2016 6.000 6.072 5.936 5.936 9,564 -0.15(-2.53%)
Jan 06, 2016 5.973 6.108 5.973 6.090 4,046 +0.03(+0.45%)
Jan 05, 2016 6.090 6.281 5.909 6.063 28,629 +0.05(+0.75%)
Jan 04, 2016 6.054 6.054 5.909 6.018 7,522 -0.04(-0.60%)
Dec 31, 2015 6.136 6.054 6.054 6.054 3,861 -0.02(-0.30%)
Dec 30, 2015 6.263 6.263 6.072 6.072 1,158 +0.04(+0.60%)
Dec 29, 2015 6.018 6.116 6.018 6.036 12,610 +0.05(+0.91%)
Dec 28, 2015 5.964 5.991 5.964 5.982 10,691 +0.02(+0.30%)
Dec 24, 2015 5.973 5.964 5.964 5.964 22,389 +0.03(+0.46%)
Dec 23, 2015 5.946 6.007 5.873 5.936 12,819 -0.01(-0.15%)
Dec 22, 2015 6.063 6.063 5.936 5.946 44,197 -0.12(-1.93%)
Dec 21, 2015 6.189 6.225 6.027 6.063 22,195 -0.16(-2.61%)
Dec 18, 2015 6.252 6.288 6.144 6.225 23,227 -0.06(-1.00%)
Dec 17, 2015 6.207 6.306 6.207 6.288 8,543 +0.13(+2.05%)
Dec 16, 2015 5.973 6.207 5.973 6.162 17,359 +0.14(+2.40%)
Dec 15, 2015 6.135 6.135 5.927 6.018 29,646 -0.14(-2.20%)
Dec 14, 2015 6.261 6.261 6.072 6.153 27,557 -0.12(-1.87%)
Dec 11, 2015 6.270 6.460 6.247 6.270 9,565 -0.05(-0.86%)
Dec 10, 2015 6.379 6.379 6.279 6.324 21,557 -0.02(-0.28%)
Dec 09, 2015 6.442 6.442 6.324 6.342 18,216 -0.07(-1.13%)
Dec 08, 2015 6.478 6.478 6.415 6.415 5,004 -0.07(-1.11%)
Dec 07, 2015 6.586 6.586 6.487 6.487 15,719 -0.05(-0.69%)
Dec 04, 2015 6.361 6.532 6.349 6.532 15,495 +0.09(+1.40%)
Dec 03, 2015 6.541 6.568 6.361 6.442 15,281 -0.10(-1.52%)
Dec 02, 2015 6.568 6.604 6.541 6.541 6,466 -0.07(-1.09%)
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.