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 (%)
Mar 31, 2016 5.809 5.836 5.710 5.755 10,557 -0.05(-0.78%)
Mar 30, 2016 5.800 5.837 5.710 5.800 15,591 +0.08(+1.43%)
Mar 29, 2016 5.683 5.773 5.675 5.719 3,958 +0.03(+0.48%)
Mar 28, 2016 5.764 5.764 5.646 5.692 4,527 -0.13(-2.18%)
Mar 24, 2016 5.692 5.818 5.818 5.818 8,385 -0.08(-1.38%)
Mar 23, 2016 5.927 5.963 5.855 5.900 15,914 -0.05(-0.76%)
Mar 22, 2016 5.900 5.936 5.728 5.945 16,757 +0.06(+1.08%)
Mar 21, 2016 5.780 5.927 5.780 5.882 19,072 -0.01(-0.15%)
Mar 18, 2016 5.646 5.891 5.583 5.891 291,238 +0.29(+5.18%)
Mar 17, 2016 5.783 5.936 5.578 5.601 32,173 -0.19(-3.29%)
Mar 16, 2016 5.882 6.018 5.791 5.791 17,101 -0.15(-2.44%)
Mar 15, 2016 5.891 6.009 5.864 5.936 19,890 -0.03(-0.46%)
Mar 14, 2016 5.882 6.081 5.882 5.963 16,407 -0.05(-0.90%)
Mar 11, 2016 5.637 6.018 5.637 6.018 15,861 +0.16(+2.79%)
Mar 10, 2016 5.936 5.973 5.828 5.855 31,193 -0.05(-0.92%)
Mar 09, 2016 5.882 5.973 5.882 5.909 29,823 +0.05(+0.93%)
Mar 08, 2016 5.782 5.882 5.764 5.855 28,205 +0.09(+1.57%)
Mar 07, 2016 5.574 5.791 5.528 5.764 23,685 +0.24(+4.43%)
Mar 04, 2016 5.619 5.655 5.519 5.519 17,918 -0.08(-1.46%)
Mar 03, 2016 5.528 5.619 5.528 5.601 15,318 -0.01(-0.16%)
Mar 02, 2016 5.474 5.610 5.465 5.610 13,475 +0.15(+2.82%)
Mar 01, 2016 5.392 5.465 5.392 5.456 39,154 +0.07(+1.35%)
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%)
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.