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 (%) Apr 30, 2012 3.591 3.608 3.533 3.541 23,831 -0.05(-1.39%) Apr 27, 2012 3.641 3.699 3.591 3.591 6,892 -0.02(-0.69%) Apr 26, 2012 3.583 3.641 3.583 3.616 11,100 +0.02(+0.46%) Apr 25, 2012 3.599 3.599 3.574 3.599 24,529 +0.00(+0.00%) Apr 24, 2012 3.616 3.616 3.591 3.599 4,868 -0.06(-1.59%) Apr 23, 2012 3.574 3.657 3.450 3.657 92,063 +0.04(+1.15%) Apr 20, 2012 3.624 3.691 3.574 3.616 17,686 +0.04(+1.16%) Apr 19, 2012 3.574 3.616 3.574 3.574 14,193 +0.00(+0.00%) Apr 18, 2012 3.690 3.691 3.574 3.574 28,280 -0.07(-1.83%) Apr 17, 2012 3.641 3.641 3.574 3.641 6,649 -0.01(-0.23%) Apr 16, 2012 3.608 3.649 3.583 3.649 20,777 +0.06(+1.62%) Apr 13, 2012 3.608 3.616 3.574 3.591 11,926 +0.02(+0.70%) Apr 12, 2012 3.583 3.616 3.558 3.566 18,483 -0.02(-0.46%) Apr 11, 2012 3.566 3.624 3.566 3.583 12,077 +0.03(+0.82%) Apr 10, 2012 3.591 3.615 3.450 3.554 21,238 -0.06(-1.72%) Apr 09, 2012 3.633 3.691 3.566 3.616 13,957 -0.08(-2.25%) Apr 05, 2012 3.699 3.699 3.616 3.699 205,295 +0.02(+0.68%) Apr 04, 2012 3.617 3.691 3.617 3.674 7,457 +0.04(+1.14%) Apr 03, 2012 3.641 3.699 3.616 3.633 4,520 -0.07(-1.80%) Apr 02, 2012 3.699 3.741 3.608 3.699 17,945 +0.02(+0.68%) Mar 30, 2012 3.691 3.783 3.674 3.674 35,412 -0.06(-1.56%) Mar 29, 2012 3.633 3.741 3.633 3.732 481 +0.07(+2.05%) Mar 28, 2012 3.616 3.674 3.616 3.657 8,049 +0.06(+1.62%) Mar 27, 2012 3.649 3.788 3.599 3.599 16,746 -0.07(-2.02%) Mar 26, 2012 3.632 3.715 3.616 3.674 7,865 +0.05(+1.37%) Mar 23, 2012 3.583 3.624 3.558 3.624 12,180 +0.06(+1.62%) Mar 22, 2012 3.500 3.566 3.459 3.566 47,957 +0.06(+1.65%) Mar 21, 2012 3.475 3.508 3.475 3.508 158,034 +0.03(+0.95%) Mar 20, 2012 3.459 3.484 3.459 3.475 1,916 -0.03(-0.94%) Mar 19, 2012 3.508 3.550 3.500 3.508 16,845 -0.04(-1.16%) Mar 16, 2012 3.442 3.550 3.442 3.550 39,103 +0.10(+2.87%) Mar 15, 2012 3.426 3.459 3.385 3.451 67,718 +0.02(+0.72%) Mar 14, 2012 3.426 3.426 3.409 3.426 13,591 +0.00(+0.00%) Mar 13, 2012 3.418 3.426 3.401 3.426 27,644 -0.02(-0.48%) Mar 12, 2012 3.327 3.442 3.327 3.442 13,143 +0.02(+0.48%) Mar 09, 2012 3.434 3.451 3.418 3.426 25,777 -0.02(-0.48%) Mar 08, 2012 3.451 3.451 3.418 3.442 8,858 +0.02(+0.48%) Mar 07, 2012 3.451 3.467 3.409 3.426 252,580 -0.04(-1.19%) Mar 06, 2012 3.459 3.517 3.459 3.467 26,672 +0.02(+0.48%) Mar 05, 2012 3.327 3.533 3.326 3.451 120,378 +0.12(+3.47%) Mar 02, 2012 3.319 3.349 3.314 3.335 9,883 -0.01(-0.25%) Mar 01, 2012 3.302 3.352 3.302 3.343 9,400 +0.04(+1.25%) Feb 29, 2012 3.261 3.409 3.261 3.302 37,899 +0.04(+1.27%) Feb 28, 2012 3.286 3.286 3.261 3.261 11,184 -0.02(-0.75%) Feb 27, 2012 3.261 3.302 3.261 3.286 113,943 +0.02(+0.51%) Feb 24, 2012 3.269 3.286 3.261 3.269 16,297 +0.00(+0.00%) Feb 23, 2012 3.277 3.286 3.269 3.269 44,755 +0.00(+0.00%) Feb 22, 2012 3.302 3.302 3.269 3.269 17,663 -0.03(-1.00%) Feb 21, 2012 3.302 3.302 3.286 3.302 53,000 +0.01(+0.25%) Feb 17, 2012 3.269 3.294 3.269 3.294 15,747 +0.02(+0.76%) Feb 16, 2012 3.261 3.294 3.261 3.269 25,922 +0.01(+0.25%) Feb 15, 2012 3.277 3.302 3.261 3.261 30,162 -0.03(-1.00%) Feb 14, 2012 3.294 3.294 3.220 3.294 40,156 -0.01(-0.25%) Feb 13, 2012 3.302 3.302 3.269 3.302 14,967 +0.01(+0.25%) Feb 10, 2012 3.302 3.302 3.269 3.294 6,552 -0.02(-0.50%) Feb 09, 2012 3.269 3.343 3.269 3.310 27,537 -0.02(-0.74%) Feb 08, 2012 3.376 3.376 3.261 3.335 390,244 -0.05(-1.46%) Feb 07, 2012 3.228 3.409 3.228 3.385 63,818 +0.21(+6.49%) Feb 06, 2012 3.178 3.236 3.178 3.178 9,014 +0.00(+0.00%) Feb 03, 2012 3.236 3.236 3.178 3.178 9,115 +0.00(+0.00%) Feb 02, 2012 3.244 3.244 3.178 3.178 8,055 -0.04(-1.13%) Feb 01, 2012 3.195 3.227 3.177 3.215 8,842 +0.01(+0.36%) Jan 31, 2012 3.286 3.286 3.203 3.203 14,429 +0.09(+2.92%) Jan 30, 2012 3.087 3.120 3.087 3.112 16,654 +0.01(+0.27%) Jan 27, 2012 3.063 3.145 3.054 3.104 10,936 +0.02(+0.80%) Jan 26, 2012 3.005 3.112 3.005 3.079 32,282 +0.07(+2.47%) Jan 25, 2012 2.980 3.079 2.906 3.005 24,995 +0.08(+2.82%) Jan 24, 2012 3.145 3.211 2.922 2.922 30,211 -0.22(-7.09%) Jan 23, 2012 3.220 3.224 3.120 3.145 11,023 -0.07(-2.31%) Jan 20, 2012 3.220 3.220 3.220 3.220 1,162 -0.02(-0.51%) Jan 19, 2012 3.253 3.253 3.211 3.236 8,600 -0.02(-0.51%) Jan 18, 2012 3.244 3.261 3.236 3.253 52,816 +0.00(+0.00%) Jan 17, 2012 3.220 3.261 3.220 3.253 48,412 +0.03(+1.03%) Jan 13, 2012 3.269 3.269 3.129 3.220 30,763 -0.03(-1.02%) Jan 12, 2012 3.294 3.294 3.220 3.253 30,018 +0.00(+0.00%) Jan 11, 2012 3.178 3.269 3.178 3.253 13,493 +0.03(+1.03%) Jan 10, 2012 3.071 3.269 3.071 3.220 29,902 +0.17(+5.41%) Jan 09, 2012 2.972 3.112 2.961 3.054 11,396 +0.05(+1.65%) Jan 06, 2012 2.898 3.005 2.898 3.005 4,962 -0.00(-0.00%) Jan 05, 2012 2.931 3.013 2.931 3.005 6,783 +0.11(+3.70%) Jan 04, 2012 2.873 2.906 2.848 2.898 6,830 +0.13(+4.78%) Dec 30, 2011 2.699 2.823 2.666 2.765 467,143 +0.07(+2.45%) Dec 29, 2011 2.600 2.790 2.600 2.699 72,802 +0.11(+4.14%) Dec 28, 2011 2.650 2.650 2.584 2.592 25,559 -0.08(-3.09%) Dec 27, 2011 2.683 2.703 2.667 2.675 5,419 -0.01(-0.30%) Dec 23, 2011 2.732 2.748 2.675 2.683 855 +0.00(+0.00%) Dec 21, 2011 2.707 2.765 2.683 2.683 7,799 +0.01(+0.31%) Dec 20, 2011 2.699 2.699 2.652 2.675 23,516 +0.03(+1.24%) Dec 19, 2011 2.667 2.699 2.626 2.642 11,492 +0.02(+0.62%) Dec 16, 2011 2.724 2.732 2.617 2.626 16,596 -0.04(-1.53%) Dec 15, 2011 2.699 2.699 2.667 2.667 8,846 +0.00(+0.00%) Dec 14, 2011 2.740 2.740 2.667 2.667 4,238 +0.00(+0.00%) Dec 13, 2011 2.756 2.773 2.667 2.667 3,563 -0.01(-0.31%) Dec 12, 2011 2.667 2.720 2.667 2.675 5,868 -0.02(-0.91%) Dec 09, 2011 2.716 2.756 2.691 2.699 25,930 -0.02(-0.75%) Dec 08, 2011 2.683 2.756 2.667 2.720 13,837 +0.02(+0.76%) Dec 07, 2011 2.699 2.707 2.683 2.699 52,792 +0.00(+0.00%) Dec 06, 2011 2.699 2.716 2.643 2.699 24,463 -0.01(-0.33%) Dec 05, 2011 2.732 2.740 2.634 2.708 15,839 -0.02(-0.57%) Dec 02, 2011 2.699 2.781 2.699 2.724 6,721 +0.09(+3.42%) Dec 01, 2011 2.585 2.641 2.577 2.634 4,991 -0.07(-2.72%) Nov 30, 2011 2.634 2.748 2.544 2.707 80,202 +0.13(+5.08%) Nov 29, 2011 2.667 2.716 2.372 2.577 14,527 -0.11(-3.96%) Nov 28, 2011 2.699 2.789 2.658 2.683 24,765 +0.00(+0.00%) Nov 25, 2011 2.675 2.699 2.658 2.683 1,633 +0.02(+0.92%) Nov 23, 2011 2.740 2.758 2.658 2.658 21,608 -0.09(-3.27%) Nov 22, 2011 2.748 2.756 2.748 2.748 7,029 -0.01(-0.30%) Nov 21, 2011 2.740 2.761 2.740 2.756 10,207 +0.01(+0.30%) Nov 18, 2011 2.781 2.781 2.740 2.748 6,879 -0.01(-0.30%) Nov 17, 2011 2.756 2.781 2.748 2.756 16,535 -0.07(-2.32%) Nov 16, 2011 2.846 2.863 2.740 2.822 23,095 -0.04(-1.43%) Nov 15, 2011 2.863 2.928 2.863 2.863 4,401 +0.11(+3.86%) Nov 14, 2011 2.855 2.863 2.756 2.756 23,841 -0.09(-3.16%) Nov 11, 2011 2.797 2.863 2.797 2.846 10,193 +0.08(+2.96%) Nov 09, 2011 2.781 2.765 2.765 2.765 19,561 -0.06(-2.03%) Nov 08, 2011 2.765 2.863 2.765 2.822 15,159 +0.07(+2.68%) Nov 07, 2011 2.765 2.767 2.748 2.748 3,056 -0.05(-1.75%) Nov 04, 2011 2.838 2.846 2.762 2.797 4,278 +0.02(+0.81%) Nov 03, 2011 2.797 2.818 2.775 2.775 15,779 -0.02(-0.80%) Nov 02, 2011 2.830 2.830 2.797 2.797 4,056 +0.03(+1.18%) Nov 01, 2011 2.781 2.863 2.765 2.765 4,645 -0.10(-3.43%) Oct 31, 2011 2.871 2.871 2.863 2.863 5,381 +0.02(+0.57%) Oct 28, 2011 2.806 2.887 2.789 2.846 12,081 -0.02(-0.71%) Oct 27, 2011 2.846 2.928 2.781 2.867 48,186 +0.04(+1.59%) Oct 26, 2011 2.740 2.846 2.707 2.822 23,686 +0.08(+2.99%) Oct 25, 2011 2.658 2.830 2.658 2.740 4,532 +0.01(+0.30%) Oct 24, 2011 2.793 2.846 2.732 2.732 3,073 -0.06(-2.05%) Oct 21, 2011 2.683 2.846 2.667 2.789 9,658 +0.11(+4.28%) Oct 20, 2011 2.699 2.699 2.658 2.675 15,189 -0.06(-2.10%) Oct 19, 2011 2.722 2.732 2.716 2.732 366 -0.11(-4.02%) Oct 18, 2011 2.658 2.855 2.658 2.846 24,248 +0.16(+5.78%) Oct 17, 2011 2.748 2.748 2.658 2.691 9,741 -0.01(-0.35%) Oct 13, 2011 2.699 2.700 2.700 2.700 4,156 -0.04(-1.45%) Oct 12, 2011 2.748 2.767 2.658 2.740 7,529 -0.01(-0.30%) Oct 11, 2011 2.781 2.789 2.748 2.748 2,214 -0.01(-0.30%) Oct 10, 2011 2.765 2.814 2.748 2.756 1,447 +0.00(+0.00%) Oct 07, 2011 2.773 2.773 2.701 2.756 6,182 +0.05(+1.81%) Oct 06, 2011 2.617 2.753 2.617 2.707 13,777 +0.08(+3.12%) Oct 05, 2011 2.626 2.626 2.593 2.626 7,631 -0.03(-1.23%) Oct 04, 2011 2.626 2.716 2.617 2.658 10,070 +0.02(+0.62%) Oct 03, 2011 2.658 2.658 2.617 2.642 18,999 -0.02(-0.62%) Sep 30, 2011 2.667 2.720 2.642 2.658 22,594 -0.02(-0.61%) Sep 29, 2011 2.887 2.986 2.675 2.675 9,236 -0.14(-4.94%) Sep 28, 2011 2.732 3.011 2.708 2.814 24,113 +0.13(+4.88%) Sep 27, 2011 2.675 2.715 2.675 2.683 9,913 -0.03(-1.19%) Sep 26, 2011 2.715 2.715 2.675 2.715 18,460 +0.04(+1.52%) Sep 23, 2011 2.683 2.683 2.675 2.675 408 +0.00(+0.00%) Sep 22, 2011 2.675 2.707 2.651 2.675 7,745 -0.01(-0.30%) Sep 21, 2011 2.748 2.780 2.683 2.683 10,918 -0.03(-1.19%) Sep 20, 2011 2.675 2.764 2.675 2.715 21,132 +0.03(+1.21%) Sep 19, 2011 2.675 2.715 2.675 2.683 18,074 -0.01(-0.30%) Sep 16, 2011 2.683 2.764 2.683 2.691 17,988 -0.02(-0.90%) Sep 15, 2011 2.691 2.744 2.675 2.715 9,751 +0.00(+0.00%) Sep 14, 2011 2.715 2.731 2.634 2.715 15,508 +0.01(+0.30%) Sep 13, 2011 2.667 2.732 2.667 2.707 15,719 +0.10(+3.73%) Sep 12, 2011 2.723 2.723 2.545 2.610 121,786 -0.17(-6.12%) Sep 09, 2011 2.881 2.918 2.619 2.780 64,562 -0.09(-3.11%) Sep 08, 2011 2.894 2.910 2.853 2.869 33,951 -0.04(-1.39%) Sep 07, 2011 2.894 2.983 2.894 2.910 12,833 +0.04(+1.41%) Sep 06, 2011 2.910 3.064 2.869 2.869 21,098 -0.11(-3.54%) Sep 02, 2011 2.894 2.975 2.894 2.975 5,310 +0.10(+3.38%) Sep 01, 2011 3.023 3.031 2.877 2.877 40,511 -0.02(-0.56%) Aug 31, 2011 2.942 3.031 2.886 2.894 31,118 -0.02(-0.83%) Aug 30, 2011 2.958 3.242 2.918 2.918 95,697 +0.01(+0.28%) Aug 29, 2011 3.040 3.040 2.845 2.910 68,152 +0.07(+2.57%) Aug 26, 2011 2.975 2.983 2.740 2.837 156,216 +0.11(+3.86%) Aug 25, 2011 2.918 2.918 2.732 2.732 7,896 -0.11(-3.71%) Aug 24, 2011 2.813 2.837 2.756 2.837 6,186 +0.08(+2.94%) Aug 23, 2011 2.740 2.788 2.723 2.756 42,194 +0.02(+0.59%) Aug 22, 2011 2.764 2.764 2.740 2.740 2,319 -0.02(-0.59%) Aug 19, 2011 2.756 2.796 2.723 2.756 6,316 +0.02(+0.89%) Aug 18, 2011 2.772 2.772 2.723 2.732 14,293 -0.06(-2.03%) Aug 17, 2011 2.764 2.804 2.732 2.788 10,610 +0.03(+1.18%) Aug 16, 2011 2.756 2.772 2.740 2.756 41,159 -0.02(-0.58%) Aug 15, 2011 2.796 2.796 2.683 2.772 27,541 +0.01(+0.29%) Aug 12, 2011 2.764 2.796 2.748 2.764 29,892 +0.02(+0.59%) Aug 11, 2011 2.813 2.845 2.351 2.748 52,637 -0.06(-2.02%) Aug 10, 2011 2.813 2.918 2.796 2.804 8,019 -0.01(-0.29%) Aug 09, 2011 2.958 3.169 2.691 2.813 40,993 -0.27(-8.68%) Aug 08, 2011 3.161 3.226 2.869 3.080 24,742 -0.10(-3.26%) Aug 05, 2011 3.258 3.315 3.169 3.184 13,312 -0.12(-3.49%) Aug 04, 2011 3.234 3.307 3.185 3.299 5,736 +0.07(+2.26%) Aug 03, 2011 3.234 3.234 3.194 3.226 4,996 +0.01(+0.25%) Aug 02, 2011 3.242 3.315 3.202 3.218 11,473 -0.02(-0.75%) Aug 01, 2011 3.323 3.323 3.202 3.242 20,165 -0.09(-2.67%) Jul 29, 2011 3.242 3.331 3.234 3.331 8,488 +0.04(+1.23%) Jul 28, 2011 3.339 3.339 3.266 3.291 3,577 -0.06(-1.69%) Jul 27, 2011 3.266 3.356 3.266 3.348 4,442 +0.07(+2.23%) Jul 26, 2011 3.323 3.323 3.275 3.275 13,702 -0.08(-2.42%) Jul 25, 2011 3.356 3.356 3.356 3.356 1,233 +0.03(+1.02%) Jul 22, 2011 3.266 3.364 3.266 3.322 30,666 +0.01(+0.45%) Jul 21, 2011 3.307 3.315 3.307 3.307 1,249 -0.02(-0.49%) Jul 20, 2011 3.293 3.323 3.293 3.323 1,480 -0.04(-1.20%) Jul 19, 2011 3.364 3.364 3.364 3.364 1,231 +0.00(+0.00%) Jul 18, 2011 3.307 3.364 3.283 3.364 8,590 +0.04(+1.16%) Jul 15, 2011 3.364 3.364 3.315 3.325 2,372 -0.04(-1.14%) Jul 13, 2011 3.323 3.364 3.364 3.364 9,993 +0.06(+1.72%) Jul 12, 2011 3.341 3.364 3.307 3.307 28,856 -0.06(-1.92%) Jul 11, 2011 3.380 3.380 3.348 3.372 4,931 +0.01(+0.24%) Jul 08, 2011 3.364 3.380 3.323 3.364 1,796 +0.02(+0.73%) Jul 07, 2011 3.339 3.369 3.323 3.339 6,221 -0.06(-1.90%) Jul 06, 2011 3.323 3.404 3.323 3.404 20,034 +0.08(+2.44%) Jul 05, 2011 3.339 3.396 3.323 3.323 7,190 -0.02(-0.49%) Jul 01, 2011 3.341 3.341 3.331 3.339 4,194 -0.06(-1.90%) Jun 30, 2011 3.356 3.404 3.356 3.404 37,937 +0.04(+1.20%) Jun 29, 2011 3.331 3.364 3.331 3.364 999 +0.06(+1.72%) Jun 28, 2011 3.299 3.377 3.299 3.307 2,947 +0.03(+0.98%) Jun 27, 2011 3.307 3.355 3.275 3.275 7,993 -0.10(-2.86%) Jun 24, 2011 3.379 3.379 3.315 3.371 4,334 +0.00(+0.00%) Jun 23, 2011 3.387 3.387 3.355 3.371 4,436 -0.01(-0.24%) Jun 22, 2011 3.379 3.379 3.379 3.379 17,700 +0.00(+0.00%) Jun 21, 2011 3.347 3.379 3.347 3.379 14,855 +0.03(+0.96%) Jun 20, 2011 3.379 3.396 3.339 3.347 15,679 -0.03(-0.95%) Jun 17, 2011 3.379 3.404 3.371 3.379 6,596 -0.00(-0.00%) Jun 16, 2011 3.371 3.404 3.371 3.379 4,106 -0.02(-0.71%) Jun 15, 2011 3.371 3.404 3.371 3.404 4,349 +0.01(+0.24%) Jun 14, 2011 3.420 3.420 3.379 3.396 2,734 +0.02(+0.72%) Jun 13, 2011 3.379 3.379 3.371 3.371 1,118 -0.04(-1.18%) Jun 10, 2011 3.420 3.420 3.412 3.412 2,361 -0.01(-0.23%) Jun 09, 2011 3.347 3.420 3.347 3.420 4,337 +0.06(+1.67%) Jun 08, 2011 3.371 3.379 3.347 3.363 13,605 -0.06(-1.65%) Jun 07, 2011 3.436 3.436 3.363 3.420 15,612 -0.01(-0.23%) Jun 06, 2011 3.468 3.468 3.428 3.428 745 -0.05(-1.43%) Jun 03, 2011 3.540 3.540 3.428 3.478 16,715 +0.05(+1.46%) May 24, 2011 3.412 3.516 3.412 3.428 11,083 -0.02(-0.70%) May 23, 2011 3.500 3.500 3.379 3.452 17,044 -0.10(-2.72%) May 20, 2011 3.532 3.556 3.532 3.548 18,308 +0.02(+0.46%) May 19, 2011 3.444 3.532 3.444 3.532 3,107 +0.11(+3.29%) May 18, 2011 3.420 3.420 3.420 3.420 1,001 +0.02(+0.71%) May 17, 2011 3.516 3.516 3.396 3.396 12,725 -0.08(-2.31%) May 16, 2011 3.371 3.508 3.371 3.476 66,688 +0.13(+3.85%) May 13, 2011 3.379 3.379 3.339 3.347 11,389 -0.03(-0.95%) May 12, 2011 3.444 3.444 3.379 3.379 18,020 -0.08(-2.33%) May 11, 2011 3.379 3.460 3.371 3.460 8,932 +0.07(+2.21%) May 10, 2011 3.428 3.432 3.379 3.385 12,378 -0.04(-1.24%) May 09, 2011 3.460 3.468 3.420 3.428 28,941 -0.03(-0.93%) May 06, 2011 3.460 3.468 3.428 3.460 2,485 +0.00(+0.00%) May 05, 2011 3.460 3.500 3.460 3.460 9,575 +0.09(+2.63%) May 04, 2011 3.476 3.516 3.371 3.371 5,545 -0.10(-3.01%) May 03, 2011 3.460 3.476 3.428 3.476 6,322 +0.01(+0.23%) 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.