Bank of Commerce Holdings (NQ: BOCH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.205	4.405	4.198	4.405	6,536	+0.18(+4.36%)
Oct 29, 2009	4.021	4.221	3.990	4.221	9,172	+0.01(+0.18%)
Oct 28, 2009	4.006	4.221	4.006	4.213	3,074	+0.06(+1.48%)
Oct 27, 2009	4.098	4.167	3.952	4.152	3,130	+0.14(+3.44%)
Oct 26, 2009	4.006	4.013	4.006	4.013	6,614	+0.01(+0.19%)
Oct 23, 2009	4.029	4.037	4.006	4.006	1,954	-0.21(-4.92%)
Oct 22, 2009	3.983	4.213	3.975	4.213	3,127	+0.21(+5.17%)
Oct 21, 2009	4.052	4.052	4.002	4.006	9,517	-0.18(-4.22%)
Oct 20, 2009	4.010	4.221	4.006	4.182	2,084	-0.21(-4.72%)
Oct 19, 2009	4.144	4.390	4.006	4.390	3,531	+0.21(+4.95%)
Oct 16, 2009	4.144	4.182	4.144	4.182	1,379	-0.09(-2.15%)
Oct 15, 2009	3.998	4.505	3.998	4.274	2,619	-0.14(-3.13%)
Oct 14, 2009	4.236	4.413	4.182	4.413	1,880	-0.09(-1.96%)
Oct 13, 2009	4.033	4.501	4.033	4.501	2,724	+0.09(+2.00%)
Oct 12, 2009	4.413	4.413	4.413	4.413	710	+0.18(+4.36%)
Oct 09, 2009	4.228	4.228	4.228	4.228	260	-0.33(-7.24%)
Oct 06, 2009	4.558	4.558	4.558	4.558	0	+0.53(+13.14%)
Oct 05, 2009	4.029	4.029	4.029	4.029	325	-0.20(-4.72%)
Oct 01, 2009	4.228	4.228	4.228	4.228	0	+0.01(+0.18%)
Sep 29, 2009	4.221	4.221	4.221	4.221	0	+0.15(+3.58%)
Sep 28, 2009	4.604	4.604	4.075	4.075	1,077	-0.15(-3.54%)
Sep 25, 2009	4.225	4.225	4.225	4.225	486	-0.23(-5.09%)
Sep 24, 2009	4.528	4.528	4.443	4.451	3,909	-0.08(-1.69%)
Sep 23, 2009	4.604	4.604	4.520	4.528	2,084	-0.15(-3.28%)
Sep 22, 2009	4.489	4.712	4.228	4.681	14,425	+0.49(+11.72%)
Sep 18, 2009	4.075	4.190	4.190	4.190	2,345	+0.05(+1.11%)
Sep 16, 2009	4.144	4.144	4.144	4.144	390	+0.23(+5.88%)
Sep 11, 2009	4.044	3.914	3.914	3.914	2,345	-0.05(-1.16%)
Sep 09, 2009	3.875	3.960	3.960	3.960	912	+0.24(+6.39%)
Sep 08, 2009	3.914	3.914	3.722	3.722	1,303	-0.88(-19.16%)
Sep 04, 2009	4.543	4.604	4.543	4.604	1,213	+0.50(+12.15%)
Sep 02, 2009	4.106	4.106	4.106	4.106	390	+0.08(+1.90%)
Sep 01, 2009	4.029	4.029	4.029	4.029	130	-0.20(-4.72%)
Aug 31, 2009	4.581	4.581	4.228	4.228	260	-0.03(-0.72%)
Aug 28, 2009	4.221	4.259	4.221	4.259	998	+0.00(+0.00%)
Aug 26, 2009	4.589	4.604	4.259	4.259	443	-0.32(-6.91%)
Aug 25, 2009	4.152	4.601	4.144	4.575	1,816	-0.08(-1.62%)
Aug 24, 2009	4.597	4.651	3.845	4.650	32,190	+0.20(+4.48%)
Aug 21, 2009	4.597	4.597	4.451	4.451	260	+0.31(+7.41%)
Aug 20, 2009	4.109	4.144	3.722	4.144	6,000	-0.24(-5.56%)
Aug 19, 2009	4.409	4.413	4.388	4.388	1,243	+0.44(+11.25%)
Aug 18, 2009	4.221	4.259	3.944	3.944	2,887	-0.28(-6.55%)
Aug 17, 2009	4.451	4.451	4.221	4.221	956	-0.33(-7.21%)
Aug 14, 2009	4.604	4.604	4.336	4.549	5,009	+0.26(+5.94%)
Aug 13, 2009	4.336	4.336	3.837	4.294	5,212	+0.81(+23.24%)
Aug 12, 2009	3.668	3.676	3.453	3.484	4,801	-1.12(-24.33%)
Aug 11, 2009	4.604	4.673	4.604	4.604	2,606	+0.01(+0.17%)
Aug 10, 2009	4.512	4.835	4.175	4.597	8,857	+0.45(+10.93%)
Aug 07, 2009	4.029	4.144	4.029	4.144	4,499	+0.27(+6.93%)
Aug 06, 2009	3.837	4.029	3.837	3.875	3,603	+0.04(+1.00%)
Aug 05, 2009	4.029	4.029	3.833	3.837	10,420	+0.09(+2.29%)

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.