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 (%)
Mar 31, 2008	6.139	6.139	6.139	6.139	3,388	-0.15(-2.32%)
Mar 28, 2008	6.285	6.285	6.285	6.285	0	+0.00(+0.00%)
Mar 27, 2008	6.285	6.285	6.285	6.285	0	+0.00(+0.00%)
Mar 26, 2008	6.285	6.285	6.285	6.285	805	+0.00(+0.00%)
Mar 25, 2008	5.986	6.285	5.832	6.285	3,798	+0.58(+10.23%)
Mar 24, 2008	5.564	5.748	5.564	5.702	2,555	+0.18(+3.19%)
Mar 21, 2008	6.139	6.454	4.604	5.525	12,795	+0.00(+0.00%)
Mar 20, 2008	6.139	6.454	4.604	5.525	12,795	-1.00(-15.29%)
Mar 19, 2008	6.523	6.523	6.523	6.523	0	+0.00(+0.00%)
Mar 18, 2008	6.523	6.523	6.523	6.523	0	+0.00(+0.00%)
Mar 17, 2008	6.523	6.523	6.523	6.523	749	+0.00(+0.00%)
Mar 14, 2008	6.523	6.523	6.523	6.523	1,230	+0.15(+2.41%)
Mar 13, 2008	6.369	6.369	6.369	6.369	130	+0.42(+7.10%)
Mar 12, 2008	5.947	5.947	5.947	5.947	0	+0.00(+0.00%)
Mar 11, 2008	5.947	5.947	5.947	5.947	5,028	-0.41(-6.40%)
Mar 10, 2008	6.354	6.354	6.354	6.354	0	+0.00(+0.00%)
Mar 07, 2008	6.354	6.354	6.354	6.354	521	+0.00(+0.00%)
Mar 06, 2008	6.354	6.354	6.354	6.354	0	+0.00(+0.00%)
Mar 05, 2008	6.354	6.354	6.354	6.354	0	+0.00(+0.00%)
Mar 04, 2008	5.970	6.354	5.732	6.354	3,792	-0.17(-2.59%)
Mar 03, 2008	6.523	6.523	6.523	6.523	0	+0.00(+0.00%)
Feb 29, 2008	6.538	6.538	6.523	6.523	521	+0.00(+0.00%)
Feb 28, 2008	6.523	6.523	6.468	6.523	21,614	+0.15(+2.41%)
Feb 27, 2008	6.139	6.408	6.139	6.369	9,108	+0.11(+1.72%)
Feb 26, 2008	6.262	6.262	6.262	6.262	909	-0.21(-3.18%)
Feb 25, 2008	6.468	6.468	6.468	6.468	0	+0.00(+0.00%)
Feb 22, 2008	6.485	6.485	6.468	6.468	5,538	+0.08(+1.30%)
Feb 21, 2008	6.438	6.477	6.385	6.385	2,752	-0.02(-0.36%)
Feb 20, 2008	6.408	6.408	6.408	6.408	1,042	+0.08(+1.21%)
Feb 19, 2008	6.331	6.331	6.331	6.331	130	+0.06(+0.98%)
Feb 18, 2008	6.270	6.270	6.270	6.270	0	+0.00(+0.00%)
Feb 15, 2008	6.270	6.270	6.270	6.270	0	+0.00(+0.00%)
Feb 14, 2008	6.270	6.270	6.270	6.270	0	+0.00(+0.00%)
Feb 13, 2008	6.270	6.270	6.270	6.270	0	+0.00(+0.00%)
Feb 12, 2008	6.385	6.592	6.270	6.270	25,681	-0.15(-2.27%)
Feb 11, 2008	6.423	6.423	6.415	6.415	521	-0.09(-1.42%)
Feb 08, 2008	6.515	6.515	6.508	6.508	390	-0.08(-1.28%)
Feb 07, 2008	6.592	6.592	6.523	6.592	4,378	+0.08(+1.18%)
Feb 06, 2008	6.531	6.531	6.515	6.515	6,137	-0.01(-0.12%)
Feb 05, 2008	6.515	6.523	6.508	6.523	7,831	+0.01(+0.12%)
Feb 04, 2008	6.485	6.523	6.485	6.515	5,355	+0.03(+0.47%)
Feb 01, 2008	6.423	6.485	6.369	6.485	3,592	-0.04(-0.59%)
Jan 31, 2008	6.523	6.523	6.523	6.523	912	+0.00(+0.00%)
Jan 30, 2008	6.369	6.523	6.369	6.523	5,733	+0.15(+2.41%)
Jan 29, 2008	6.331	6.485	6.331	6.369	14,344	+0.08(+1.34%)
Jan 28, 2008	6.339	6.339	6.285	6.285	10,861	-0.05(-0.73%)
Jan 25, 2008	6.331	6.485	6.331	6.331	14,203	-0.15(-2.37%)
Jan 24, 2008	6.331	6.485	6.331	6.485	3,259	+0.03(+0.48%)
Jan 23, 2008	6.446	6.485	6.446	6.454	2,477	-0.03(-0.47%)
Jan 22, 2008	6.485	6.485	6.485	6.485	0	+0.00(+0.00%)
Jan 21, 2008	6.485	6.485	6.485	6.485	2,700	+0.00(+0.00%)
Jan 18, 2008	6.485	6.485	6.485	6.485	2,700	+0.04(+0.60%)
Jan 17, 2008	6.446	6.446	6.446	6.446	3,205	+0.01(+0.12%)
Jan 16, 2008	6.523	6.523	6.438	6.438	6,859	+0.00(+0.00%)
Jan 15, 2008	6.262	6.515	6.262	6.438	3,205	+0.18(+2.82%)
Jan 14, 2008	6.455	6.455	6.262	6.262	929	-0.25(-3.77%)
Jan 11, 2008	6.331	6.508	6.247	6.508	2,253	+0.13(+2.05%)
Jan 10, 2008	6.492	6.523	6.331	6.377	68,320	+0.22(+3.62%)
Jan 09, 2008	6.155	6.155	6.155	6.155	260	+0.00(+0.00%)
Jan 08, 2008	6.523	6.523	5.947	6.155	10,100	-0.37(-5.65%)
Jan 07, 2008	6.485	6.523	5.878	6.523	4,728	+0.00(+0.00%)
Jan 04, 2008	6.523	6.523	6.331	6.523	2,473	+0.00(+0.00%)
Jan 03, 2008	6.523	6.523	6.523	6.523	1,740	+0.00(+0.00%)
Jan 02, 2008	6.523	6.523	6.523	6.523	1,039	-0.19(-2.86%)

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.