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 (%)
Jun 29, 2012	3.425	3.467	3.358	3.417	70,887	+0.10(+3.03%)
Jun 28, 2012	3.316	3.316	3.316	3.316	119	-0.02(-0.50%)
Jun 27, 2012	3.350	3.354	3.333	3.333	42,030	-0.01(-0.25%)
Jun 26, 2012	3.342	3.342	3.342	3.342	1,443	+0.02(+0.50%)
Jun 25, 2012	3.325	3.325	3.325	3.325	4,210	+0.00(+0.00%)
Jun 22, 2012	3.333	3.333	3.317	3.325	360	+0.01(+0.19%)
Jun 21, 2012	3.358	3.400	3.308	3.319	6,496	-0.06(-1.66%)
Jun 20, 2012	3.342	3.391	3.342	3.375	601	+0.03(+1.00%)
Jun 19, 2012	3.325	3.383	3.317	3.342	4,224	+0.02(+0.75%)
Jun 18, 2012	3.383	3.383	3.242	3.317	5,061	-0.01(-0.25%)
Jun 15, 2012	3.325	3.358	3.325	3.325	1,082	+0.00(+0.00%)
Jun 14, 2012	3.325	3.325	3.308	3.325	1,744	+0.00(+0.00%)
Jun 13, 2012	3.325	3.325	3.325	3.325	587	-0.05(-1.48%)
Jun 12, 2012	3.375	3.375	3.375	3.375	757	-0.01(-0.20%)
Jun 11, 2012	3.308	3.383	3.308	3.381	1,323	+0.06(+1.70%)
Jun 08, 2012	3.358	3.358	3.325	3.325	842	-0.06(-1.72%)
Jun 07, 2012	3.317	3.383	3.317	3.383	9,022	+0.09(+2.78%)
Jun 06, 2012	3.250	3.358	3.225	3.292	23,381	+0.02(+0.76%)
Jun 05, 2012	3.275	3.288	3.267	3.267	11,909	-0.02(-0.76%)
Jun 04, 2012	3.292	3.317	3.292	3.292	3,729	-0.02(-0.75%)
Jun 01, 2012	3.258	3.317	3.234	3.317	14,135	+0.02(+0.76%)
May 31, 2012	3.283	3.292	3.242	3.292	8,127	+0.03(+1.02%)
May 30, 2012	3.325	3.325	3.242	3.259	5,602	+0.02(+0.52%)
May 29, 2012	3.234	3.283	3.234	3.242	6,409	+0.01(+0.26%)
May 25, 2012	3.382	3.382	3.142	3.234	18,989	-0.12(-3.47%)
May 24, 2012	3.308	3.400	3.308	3.350	2,827	+0.10(+3.07%)
May 23, 2012	3.317	3.317	3.250	3.250	6,465	-0.02(-0.51%)
May 22, 2012	3.367	3.367	3.242	3.267	8,939	-0.06(-1.75%)
May 21, 2012	3.350	3.400	3.317	3.325	12,241	-0.07(-1.96%)
May 18, 2012	3.308	3.391	3.250	3.391	20,527	+0.11(+3.29%)
May 17, 2012	3.358	3.358	3.283	3.283	17,988	-0.05(-1.50%)
May 16, 2012	3.475	3.483	3.325	3.333	14,078	-0.04(-1.23%)
May 15, 2012	3.375	3.375	3.350	3.375	19,257	+0.00(+0.00%)
May 14, 2012	3.383	3.383	3.325	3.375	3,829	-0.02(-0.49%)
May 11, 2012	3.408	3.458	3.342	3.391	15,994	-0.09(-2.63%)
May 10, 2012	3.383	3.483	3.367	3.483	1,497	+0.07(+2.20%)
May 09, 2012	3.383	3.408	3.383	3.408	1,892	-0.01(-0.24%)
May 08, 2012	3.383	3.416	3.358	3.416	3,789	-0.02(-0.48%)
May 07, 2012	3.391	3.516	3.391	3.433	3,473	+0.04(+1.23%)
May 04, 2012	3.425	3.425	3.350	3.391	23,260	-0.02(-0.73%)
May 03, 2012	3.541	3.541	3.416	3.416	14,051	-0.12(-3.52%)
May 02, 2012	3.558	3.583	3.533	3.541	11,050	-0.04(-1.23%)
May 01, 2012	3.533	3.649	3.533	3.585	4,884	+0.04(+1.24%)
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%)

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.