Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Mar 01, 2010 3.875 3.875 3.837 3.837 1,563 -0.04(-0.99%) Feb 26, 2010 3.914 3.960 3.845 3.875 8,841 -0.04(-0.98%) Feb 25, 2010 3.952 3.960 3.883 3.914 7,026 -0.04(-0.97%) Feb 24, 2010 3.990 4.029 3.952 3.952 5,250 -0.19(-4.63%) Feb 23, 2010 4.144 4.144 4.144 4.144 1,694 -0.06(-1.46%) Feb 22, 2010 4.198 4.205 4.198 4.205 521 +0.01(+0.18%) Feb 19, 2010 4.144 4.205 4.144 4.198 1,321 -0.02(-0.36%) Feb 18, 2010 4.213 4.213 4.213 4.213 260 -0.01(-0.18%) Feb 17, 2010 4.217 4.221 4.195 4.221 599 +0.06(+1.48%) Feb 16, 2010 4.198 4.198 4.159 4.159 521 +0.32(+8.40%) Feb 12, 2010 4.006 3.837 3.837 3.837 781 -0.19(-4.76%) Feb 10, 2010 4.029 4.029 4.029 4.029 1,694 +0.01(+0.19%) Feb 08, 2010 4.021 4.021 4.021 4.021 3,127 -0.02(-0.57%) Feb 04, 2010 4.075 4.044 4.044 4.044 2,215 -0.17(-4.01%) Feb 02, 2010 4.359 4.213 4.213 4.213 390 +0.07(+1.67%) Jan 29, 2010 4.221 4.144 4.144 4.144 5,863 -0.08(-1.82%) Jan 28, 2010 4.144 4.221 4.132 4.221 16,873 +0.19(+4.76%) Jan 27, 2010 4.006 4.052 4.006 4.029 4,353 -0.08(-1.87%) Jan 26, 2010 4.006 4.106 4.006 4.106 1,172 +0.00(+0.00%) Jan 25, 2010 4.067 4.106 4.067 4.106 1,954 +0.07(+1.71%) Jan 22, 2010 4.029 4.037 4.029 4.037 2,866 +0.01(+0.19%) Jan 21, 2010 4.029 4.029 4.029 4.029 1,729 -0.03(-0.85%) Jan 19, 2010 4.213 4.063 4.063 4.063 2,084 -0.00(-0.09%) Jan 15, 2010 4.037 4.067 4.067 4.067 1,042 +0.04(+0.95%) Jan 14, 2010 4.067 4.221 4.029 4.029 2,084 +0.08(+1.94%) Jan 12, 2010 3.952 3.952 3.952 3.952 0 -0.19(-4.63%) Jan 11, 2010 4.083 4.144 4.083 4.144 2,475 +0.06(+1.50%) Jan 08, 2010 4.067 4.083 4.067 4.083 1,694 +0.02(+0.38%) Jan 07, 2010 3.990 4.067 3.990 4.067 1,628 +0.00(+0.00%) Jan 06, 2010 4.067 4.067 4.067 4.067 1,211 +0.02(+0.38%) Jan 05, 2010 4.052 4.052 4.052 4.052 260 +0.01(+0.19%) Jan 04, 2010 4.029 4.044 4.029 4.044 4,560 -0.00(-0.09%) Dec 31, 2009 4.029 4.048 4.048 4.048 5,863 +0.02(+0.48%) Dec 30, 2009 4.106 4.182 3.914 4.029 10,489 -0.12(-2.78%) Dec 29, 2009 4.029 4.144 4.029 4.144 1,692 -0.08(-1.82%) Dec 28, 2009 4.182 4.221 4.175 4.221 3,778 +0.03(+0.73%) Dec 24, 2009 4.190 4.190 4.190 4.190 781 +0.05(+1.11%) Dec 23, 2009 4.144 4.144 4.144 4.144 358 +0.04(+0.93%) Dec 22, 2009 4.182 4.182 3.960 4.106 4,639 +0.12(+2.88%) Dec 18, 2009 3.990 3.990 3.990 3.990 0 +0.04(+0.89%) Dec 16, 2009 3.955 3.955 3.955 3.955 0 +0.00(+0.08%) Dec 15, 2009 4.029 4.029 3.952 3.952 2,857 -0.04(-0.96%) Dec 14, 2009 4.029 4.029 3.990 3.990 3,388 -0.07(-1.70%) Dec 09, 2009 4.060 4.060 4.060 4.060 0 -0.16(-3.82%) Dec 08, 2009 4.175 4.221 4.175 4.221 12,757 +0.15(+3.77%) Dec 07, 2009 4.067 4.067 4.067 4.067 583 +0.07(+1.73%) Dec 04, 2009 4.106 4.106 3.998 3.998 260 -0.03(-0.76%) Dec 03, 2009 3.990 4.029 3.990 4.029 2,542 +0.04(+0.96%) Dec 02, 2009 3.952 3.990 3.952 3.990 3,857 -0.03(-0.72%) Dec 01, 2009 4.205 4.205 4.019 4.019 1,172 -0.12(-3.01%) Nov 30, 2009 4.144 4.144 4.144 4.144 325 -0.05(-1.28%) Nov 20, 2009 4.090 4.198 4.198 4.198 2,215 +0.15(+3.60%) Nov 18, 2009 4.029 4.052 4.052 4.052 2,215 +0.04(+0.96%) Nov 17, 2009 3.990 4.060 3.990 4.013 20,235 -0.21(-4.91%) Nov 16, 2009 4.221 4.221 4.221 4.221 1,941 -0.01(-0.18%) Nov 13, 2009 4.236 4.236 4.221 4.228 1,172 +0.01(+0.18%) Nov 11, 2009 4.221 4.221 4.221 4.221 0 +0.19(+4.76%) Nov 10, 2009 4.029 4.029 4.029 4.029 130 +0.02(+0.57%) Nov 09, 2009 4.259 4.259 3.990 4.006 7,215 -0.41(-9.22%) Nov 06, 2009 4.405 4.413 4.386 4.413 4,203 +0.15(+3.60%) Nov 05, 2009 4.190 4.410 4.190 4.259 3,354 -0.15(-3.48%) Nov 04, 2009 4.363 4.413 4.363 4.413 2,606 +0.02(+0.52%) Nov 03, 2009 4.244 4.390 4.244 4.390 1,813 +0.00(+0.00%) Nov 02, 2009 4.367 4.597 4.367 4.390 7,580 -0.02(-0.35%) 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%) Aug 03, 2009 4.029 3.751 3.751 3.751 912 -0.04(-1.05%) Jul 31, 2009 3.822 3.822 3.453 3.791 8,517 -0.04(-1.00%) Jul 30, 2009 3.799 3.837 3.799 3.829 4,039 +0.11(+2.89%) Jul 29, 2009 3.799 3.799 3.722 3.722 781 -0.12(-3.00%) Jul 28, 2009 3.799 3.837 3.722 3.837 1,433 +0.15(+4.17%) Jul 24, 2009 3.684 3.684 3.684 3.684 0 -0.09(-2.27%) Jul 23, 2009 3.760 3.769 3.760 3.769 781 +0.23(+6.54%) Jul 22, 2009 3.791 3.791 3.538 3.538 2,997 -0.49(-12.19%) Jul 21, 2009 3.837 4.029 3.837 4.029 3,902 +0.08(+1.94%) Jul 15, 2009 3.952 3.952 3.952 3.952 1,172 +0.00(+0.00%) Jul 14, 2009 3.952 3.952 3.952 3.952 390 +0.00(+0.00%) Jul 13, 2009 4.029 4.029 3.660 3.952 8,393 +0.04(+0.98%) Jul 10, 2009 3.914 3.914 3.914 3.914 130 +0.02(+0.39%) Jul 09, 2009 3.837 3.898 3.837 3.898 1,830 +0.00(+0.00%) Jul 08, 2009 3.898 3.898 3.898 3.898 130 -0.05(-1.36%) Jul 07, 2009 3.952 3.952 3.952 3.952 130 -0.13(-3.20%) Jul 02, 2009 4.083 4.083 4.083 4.083 0 -0.29(-6.66%) Jul 01, 2009 4.374 4.374 4.374 4.374 1,303 -0.00(-0.00%) Jun 26, 2009 4.374 4.374 4.374 4.374 2,345 -0.04(-0.87%) Jun 23, 2009 4.412 4.412 4.412 4.412 156 +0.04(+0.88%) Jun 22, 2009 4.374 4.374 4.374 4.374 521 +0.12(+2.70%) Jun 17, 2009 4.604 4.259 4.259 4.259 10,736 -0.01(-0.29%) Jun 12, 2009 4.271 4.271 4.271 4.271 0 -0.33(-7.23%) Jun 10, 2009 4.597 4.604 4.259 4.604 7,271 +0.00(+0.00%) Jun 09, 2009 4.604 4.604 4.451 4.604 2,345 +0.35(+8.11%) Jun 05, 2009 4.259 4.259 4.259 4.259 0 -0.19(-4.31%) Jun 04, 2009 4.336 4.451 4.336 4.451 3,388 +0.00(+0.00%) Jun 03, 2009 4.451 4.451 4.451 4.451 130 +0.21(+4.89%) Jun 01, 2009 4.413 4.604 4.243 4.243 1,563 -0.17(-3.83%) May 29, 2009 4.297 4.413 4.297 4.413 1,303 +0.00(+0.00%) May 27, 2009 4.413 4.413 4.413 4.413 390 +0.15(+3.45%) May 22, 2009 4.558 4.265 4.265 4.265 3,127 -0.34(-7.37%) May 21, 2009 4.558 4.604 4.528 4.604 2,603 +0.00(+0.00%) May 20, 2009 4.551 4.604 4.512 4.604 5,935 +0.05(+1.10%) May 19, 2009 4.796 4.796 4.528 4.555 3,229 +0.14(+3.22%) May 18, 2009 4.413 4.413 4.413 4.413 469 -0.19(-4.17%) May 15, 2009 4.604 4.604 4.604 4.604 521 +0.00(+0.00%) May 13, 2009 4.766 4.604 4.604 4.604 781 -0.19(-4.00%) May 12, 2009 4.604 4.796 4.604 4.796 977 +0.19(+4.17%) May 11, 2009 4.604 4.604 4.604 4.604 1,824 -0.19(-4.00%) May 08, 2009 4.604 4.796 4.604 4.796 1,300 +0.25(+5.49%) May 07, 2009 5.003 5.003 4.413 4.547 7,557 +0.33(+7.73%) May 06, 2009 4.497 4.497 4.144 4.221 4,039 +0.08(+1.85%) May 05, 2009 4.190 4.612 3.883 4.144 1,954 -0.35(-7.85%) May 01, 2009 3.837 4.497 4.497 4.497 1,303 +0.47(+11.62%) Apr 30, 2009 3.837 4.029 3.837 4.029 2,028 +0.27(+7.14%) Apr 29, 2009 3.768 3.768 3.760 3.760 1,907 -0.08(-2.00%) Apr 24, 2009 3.837 3.837 3.837 3.837 4,691 +0.00(+0.00%) Apr 23, 2009 3.722 3.837 3.722 3.837 602 +0.15(+3.99%) Apr 22, 2009 3.837 3.837 3.684 3.690 4,300 -0.15(-3.84%) Apr 17, 2009 3.837 3.837 3.837 3.837 1,694 +0.00(+0.00%) Apr 16, 2009 3.799 3.837 3.799 3.837 1,656 +0.38(+11.11%) Apr 15, 2009 3.453 3.453 3.453 3.453 373 +0.00(+0.00%) Apr 14, 2009 3.453 3.461 3.453 3.453 2,795 -0.01(-0.22%) Apr 13, 2009 3.461 3.461 3.461 3.461 260 -0.38(-9.80%) Apr 08, 2009 3.837 3.837 3.837 3.837 0 -0.19(-4.76%) Apr 07, 2009 4.052 4.060 3.127 4.029 4,743 +0.19(+5.00%) Apr 06, 2009 3.829 3.837 3.829 3.837 310 +0.00(+0.00%) Apr 03, 2009 3.660 3.837 3.653 3.837 1,433 +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.