Recent Quotes
My Watchlist
Indicators
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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.14 11.17 11.00 11.11 24,376 -0.02(-0.17%)
Dec 30, 2019 10.97 11.14 10.86 11.13 30,546 +0.22(+2.02%)
Dec 27, 2019 11.14 11.14 10.82 10.90 14,229 -0.18(-1.64%)
Dec 26, 2019 11.09 11.14 10.99 11.09 2,728 -0.07(-0.60%)
Dec 24, 2019 11.06 11.33 11.06 11.15 2,720 +0.05(+0.43%)
Dec 23, 2019 11.08 11.17 10.94 11.11 17,259 -0.01(-0.09%)
Dec 20, 2019 11.27 11.45 10.96 11.12 72,718 -0.18(-1.61%)
Dec 19, 2019 11.32 11.36 11.27 11.30 16,371 -0.06(-0.50%)
Dec 18, 2019 11.52 11.52 11.34 11.35 12,372 -0.08(-0.67%)
Dec 17, 2019 11.56 11.60 11.40 11.43 25,169 -0.18(-1.56%)
Dec 16, 2019 11.65 11.75 11.55 11.61 27,635 +0.01(+0.08%)
Dec 13, 2019 11.49 11.71 11.45 11.60 32,226 +0.09(+0.75%)
Dec 12, 2019 11.60 11.77 11.47 11.52 50,668 -0.15(-1.31%)
Dec 11, 2019 11.36 11.71 11.25 11.67 22,894 +0.32(+2.86%)
Dec 10, 2019 11.14 11.34 11.14 11.34 12,793 +0.19(+1.71%)
Dec 09, 2019 11.19 11.19 11.03 11.15 12,534 -0.01(-0.09%)
Dec 06, 2019 10.93 11.24 10.90 11.16 31,598 +0.32(+2.91%)
Dec 05, 2019 10.83 10.91 10.83 10.85 7,193 +0.05(+0.44%)
Dec 04, 2019 10.88 10.89 10.78 10.80 12,851 +0.00(+0.00%)
Dec 03, 2019 10.04 10.80 9.089 10.80 12,509 -0.02(-0.18%)
Dec 02, 2019 10.93 10.93 10.74 10.82 16,151 -0.12(-1.13%)
Nov 29, 2019 10.93 10.94 10.93 10.94 2,929 +0.06(+0.53%)
Nov 27, 2019 10.74 10.89 10.74 10.89 10,253 +0.13(+1.24%)
Nov 26, 2019 10.74 10.82 10.71 10.75 22,382 -0.07(-0.62%)
Nov 25, 2019 10.86 10.90 10.04 10.82 48,077 -0.04(-0.35%)
Nov 22, 2019 10.86 10.90 10.80 10.86 12,137 +0.08(+0.71%)
Nov 21, 2019 10.76 10.80 10.69 10.78 70,703 +0.10(+0.89%)
Nov 20, 2019 10.69 10.90 10.59 10.69 37,425 -0.11(-0.97%)
Nov 19, 2019 10.83 10.84 10.71 10.79 35,493 +0.02(+0.18%)
Nov 18, 2019 10.75 10.78 10.64 10.77 14,536 +0.05(+0.45%)
Nov 15, 2019 10.87 10.89 10.72 10.72 11,614 -0.07(-0.62%)
Nov 14, 2019 10.65 10.85 10.65 10.79 9,589 -0.03(-0.27%)
Nov 13, 2019 10.68 10.84 10.53 10.82 18,506 +0.06(+0.53%)
Nov 12, 2019 10.83 10.90 10.68 10.76 12,631 -0.11(-1.05%)
Nov 11, 2019 10.84 10.99 10.84 10.88 9,099 -0.04(-0.35%)
Nov 08, 2019 10.84 10.99 10.84 10.91 5,336 +0.01(+0.09%)
Nov 07, 2019 10.98 11.01 10.90 10.90 12,362 +0.03(+0.26%)
Nov 06, 2019 10.89 10.91 10.81 10.88 12,164 -0.14(-1.30%)
Nov 05, 2019 10.91 11.05 10.91 11.02 18,909 +0.11(+0.96%)
Nov 04, 2019 10.79 11.01 10.79 10.91 27,527 +0.11(+1.06%)
Nov 01, 2019 10.72 10.81 10.72 10.80 16,950 +0.08(+0.71%)
Oct 31, 2019 10.65 10.76 10.51 10.72 20,072 +0.01(+0.09%)
Oct 30, 2019 10.75 10.85 10.65 10.71 22,132 -0.09(-0.80%)
Oct 29, 2019 10.37 10.82 10.37 10.80 16,881 +0.29(+2.73%)
Oct 28, 2019 10.76 10.87 10.48 10.51 23,462 -0.19(-1.79%)
Oct 25, 2019 10.86 10.86 10.70 10.70 38,922 +0.00(+0.00%)
Oct 24, 2019 10.71 10.79 10.65 10.70 24,250 -0.10(-0.89%)
Oct 23, 2019 10.85 10.85 10.69 10.80 8,031 -0.01(-0.09%)
Oct 22, 2019 10.53 10.87 10.53 10.81 70,377 +0.25(+2.35%)
Oct 21, 2019 10.55 10.69 10.54 10.56 21,541 +0.09(+0.82%)
Oct 18, 2019 10.38 10.58 10.38 10.47 16,531 -0.01(-0.09%)
Oct 17, 2019 10.54 10.54 10.35 10.48 15,785 +0.02(+0.18%)
Oct 16, 2019 10.48 10.54 10.41 10.47 5,696 -0.02(-0.18%)
Oct 15, 2019 10.35 10.58 10.30 10.48 23,213 +0.09(+0.83%)
Oct 14, 2019 10.36 10.46 10.24 10.40 11,013 -0.05(-0.46%)
Oct 11, 2019 10.26 10.66 10.22 10.45 31,389 +0.32(+3.11%)
Oct 10, 2019 10.19 10.23 10.02 10.13 19,306 -0.05(-0.47%)
Oct 09, 2019 10.02 10.22 9.968 10.18 18,845 +0.22(+2.21%)
Oct 08, 2019 10.06 10.09 9.949 9.959 12,242 -0.21(-2.07%)
Oct 07, 2019 10.14 10.34 10.14 10.17 9,768 +0.00(+0.00%)
Oct 04, 2019 10.07 10.17 10.05 10.17 11,927 +0.10(+0.95%)
Oct 03, 2019 9.949 10.08 9.949 10.07 12,965 +0.04(+0.38%)
Oct 02, 2019 9.200 10.08 9.200 10.04 23,496 -0.01(-0.09%)
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.