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 (%)
Apr 30, 2010	3.993	4.024	3.931	4.016	62,025	+0.09(+2.38%)
Apr 29, 2010	3.923	3.970	3.900	3.923	16,734	+0.04(+1.00%)
Apr 28, 2010	3.954	3.962	3.868	3.884	22,738	-0.02(-0.60%)
Apr 27, 2010	3.907	3.962	3.884	3.907	47,229	-0.04(-0.98%)
Apr 26, 2010	3.960	4.032	3.907	3.946	33,215	+0.02(+0.59%)
Apr 23, 2010	3.900	3.985	3.900	3.923	20,482	+0.03(+0.80%)
Apr 22, 2010	3.892	3.931	3.892	3.892	19,953	+0.00(+0.00%)
Apr 21, 2010	3.923	3.962	3.892	3.892	20,303	-0.04(-0.99%)
Apr 20, 2010	3.900	4.001	3.900	3.931	4,519	+0.00(+0.00%)
Apr 19, 2010	3.923	3.989	3.884	3.931	14,495	-0.03(-0.78%)
Apr 16, 2010	3.954	4.078	3.954	3.962	36,636	-0.07(-1.73%)
Apr 15, 2010	4.047	4.078	3.962	4.032	25,971	+0.04(+0.97%)
Apr 14, 2010	3.970	4.039	3.938	3.993	36,300	+0.03(+0.78%)
Apr 13, 2010	4.117	4.117	3.938	3.962	58,057	-0.16(-3.77%)
Apr 12, 2010	4.234	4.234	4.001	4.117	72,792	+0.16(+4.13%)
Apr 09, 2010	3.906	4.078	3.822	3.954	83,018	+0.11(+2.83%)
Apr 08, 2010	3.744	3.845	3.729	3.845	65,691	+0.10(+2.70%)
Apr 07, 2010	3.729	3.744	3.698	3.744	62,530	+0.03(+0.84%)
Apr 06, 2010	3.729	3.768	3.713	3.713	58,811	+0.00(+0.00%)
Apr 05, 2010	3.768	3.768	3.690	3.713	106,375	+0.03(+0.84%)
Apr 01, 2010	3.628	3.682	3.682	3.682	33,727	+0.01(+0.21%)
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%)

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.