Dark

BOCH
Bank of Commerce Holdings (CA)
stock NASDAQ

Inactive

Sep 30, 2021

15.17USD-1.557%(-0.24)431,073

Pre-market

0.00USD-100.000%(-15.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-30	15.4900	15.8900	15.1700	15.1700	-1.557%	431,073	0.000%
2021-09-29	15.3100	15.6500	15.2000	15.4100	+1.182%	76,357	-1.557%
2021-09-28	15.2700	15.5500	15.1300	15.2300	-0.523%	155,240	-0.394%
2021-09-27	14.8200	15.5900	14.8200	15.3100	+3.376%	169,857	-0.914%
2021-09-24	14.1700	14.8600	14.0500	14.8100	+3.350%	128,708	+2.431%
2021-09-23	13.5900	14.4400	13.5900	14.3300	+5.601%	250,851	+5.862%
2021-09-22	13.3500	13.9100	13.3500	13.5700	+2.725%	1,107,348	+11.791%
2021-09-21	13.0850	13.3400	12.9801	13.2100	+1.694%	38,244	+14.837%
2021-09-20	12.8700	13.0300	12.7196	12.9900	-1.962%	24,506	+16.782%
2021-09-17	13.0900	13.3600	12.9500	13.2500	+0.991%	243,360	+14.491%
2021-09-16	13.1400	13.1600	12.9900	13.1200	0.000%	39,554	+15.625%
2021-09-15	12.9500	13.2100	12.9500	13.1200	+0.846%	30,111	+15.625%
2021-09-14	13.3500	13.3500	12.9700	13.0100	-2.254%	33,261	+16.603%
2021-09-13	13.3500	13.5000	13.3100	13.3100	-0.300%	34,433	+13.974%
2021-09-10	13.7000	13.7000	13.3300	13.3500	-2.198%	52,729	+13.633%
2021-09-09	13.6650	13.8300	13.6200	13.6500	-0.146%	56,329	+11.136%
2021-09-08	13.7800	13.8600	13.5900	13.6700	-1.442%	69,870	+10.973%
2021-09-07	14.0800	14.1000	13.8500	13.8700	-0.716%	55,253	+9.373%
2021-09-03	14.1050	14.1050	13.9000	13.9700	-0.852%	158,360	+8.590%
2021-09-02	14.2500	14.2900	14.0304	14.0900	-0.494%	33,527	+7.665%
2021-09-01	14.3700	14.3700	13.7500	14.1600	-0.701%	38,253	+7.133%
2021-08-31	14.1700	14.4000	14.0200	14.2600	+0.706%	54,650	+6.381%
2021-08-30	14.4300	14.4300	14.1300	14.1600	-1.324%	28,069	+7.133%
2021-08-27	14.1200	14.4400	14.1200	14.3500	+2.208%	364,929	+5.714%
2021-08-26	14.2300	14.2300	14.0003	14.0400	-0.637%	34,623	+8.048%
2021-08-25	14.3000	14.4700	14.1300	14.1300	-1.050%	198,143	+7.360%
2021-08-24	14.3500	14.3900	14.2400	14.2800	-0.349%	30,820	+6.232%
2021-08-23	14.3700	14.4000	14.2300	14.3300	-0.278%	25,026	+5.862%
2021-08-20	13.9900	14.3700	13.9200	14.3700	+3.233%	64,750	+5.567%
2021-08-19	13.8900	13.9900	13.7100	13.9200	-0.855%	50,824	+8.980%
2021-08-18	14.2000	14.3000	14.0000	14.0400	-1.404%	35,778	+8.048%
2021-08-17	14.3500	14.4500	14.1000	14.2400	-1.928%	77,535	+6.531%
2021-08-16	14.4100	14.5400	14.2800	14.5200	+0.415%	60,861	+4.477%
2021-08-13	14.4400	14.4600	14.3500	14.4600	-0.138%	47,365	+4.910%
2021-08-12	14.5600	14.5900	14.3700	14.4800	-0.344%	49,791	+4.765%
2021-08-11	14.4200	14.5700	14.3600	14.5300	+0.763%	105,474	+4.405%
2021-08-10	14.1800	14.5100	14.0500	14.4200	+2.342%	53,914	+5.201%
2021-08-09	14.2700	14.3100	14.0700	14.0900	-1.192%	23,025	+7.665%
2021-08-06	13.8900	14.2700	13.8900	14.2600	+3.860%	233,797	+6.381%
2021-08-05	13.5500	13.8400	13.5500	13.7300	+1.704%	88,343	+10.488%
2021-08-04	13.5100	13.6400	13.4500	13.5000	-1.099%	23,635	+12.370%
2021-08-03	13.4100	13.6883	13.3600	13.6500	+1.563%	125,905	+11.136%
2021-08-02	13.4700	13.7800	13.2700	13.4400	-0.223%	69,454	+12.872%
2021-07-30	13.4300	13.7600	13.4300	13.4700	+0.447%	61,356	+12.621%
2021-07-29	13.5900	13.7300	13.3600	13.4100	-0.519%	123,114	+13.125%
2021-07-28	13.1400	13.6300	13.1400	13.4800	+0.747%	109,026	+12.537%
2021-07-27	13.3600	13.5000	13.2500	13.3800	-0.298%	30,050	+13.378%
2021-07-26	13.3600	13.5900	13.3300	13.4200	+0.600%	54,874	+13.040%
2021-07-23	13.3200	13.3800	13.1900	13.3400	+1.445%	69,710	+13.718%
2021-07-22	13.5400	13.5400	13.0000	13.1500	-2.737%	105,592	+15.361%
2021-07-21	13.4900	13.7700	13.4900	13.5200	+1.425%	38,814	+12.204%
2021-07-20	12.9200	13.6600	12.9200	13.3300	+3.253%	100,860	+13.803%
2021-07-19	12.9900	13.2300	12.7800	12.9100	-2.786%	136,120	+17.506%
2021-07-16	13.4900	13.6000	13.2800	13.2800	-0.822%	89,027	+14.232%
2021-07-15	13.2700	13.5400	13.2500	13.3900	+0.601%	85,706	+13.294%
2021-07-14	13.4900	13.5500	13.2500	13.3100	-0.672%	43,117	+13.974%
2021-07-13	13.7600	13.7700	13.3450	13.4000	-2.899%	37,462	+13.209%
2021-07-12	13.7300	13.8100	13.6750	13.8000	+0.583%	73,172	+9.928%
2021-07-09	13.6200	13.8300	13.5000	13.7200	+2.810%	125,578	+10.569%
2021-07-08	13.3800	13.5300	13.2100	13.3450	-3.646%	232,661	+13.676%
2021-07-07	14.2400	14.2400	13.8500	13.8500	-2.396%	199,133	+9.531%
2021-07-06	14.5900	14.5900	13.9500	14.1900	-2.541%	94,716	+6.906%
2021-07-02	14.9400	15.0000	14.5200	14.5600	-1.953%	63,472	+4.190%
2021-07-01	15.0000	15.0600	14.8450	14.8500	-1.132%	56,305	+2.155%
2021-06-30	14.7900	15.0600	14.7900	15.0200	+1.281%	123,236	+0.999%
2021-06-29	14.9300	15.2150	14.8300	14.8300	-0.670%	136,117	+2.293%
2021-06-28	14.9800	15.0000	14.7700	14.9300	-0.929%	271,999	+1.608%
2021-06-25	15.3800	15.3800	14.8800	15.0700	+0.133%	2,913,514	+0.664%
2021-06-24	14.8500	15.1100	14.7700	15.0500	+7.423%	1,873,633	+0.797%
2021-06-23	14.0000	14.2200	13.9100	14.0100	+0.286%	118,195	+8.280%
2021-06-22	13.8000	14.1800	13.6300	13.9700	+1.085%	108,888	+8.590%
2021-06-21	13.7500	14.0800	13.7000	13.8200	+0.950%	172,261	+9.768%
2021-06-18	14.2100	14.3700	13.6600	13.6900	-4.064%	121,035	+10.811%
2021-06-17	14.7600	14.8350	14.2700	14.2700	-3.581%	79,723	+6.307%
2021-06-16	14.5500	14.8100	14.4300	14.8000	+1.093%	64,680	+2.500%
2021-06-15	14.4700	14.7700	14.4100	14.6400	+1.667%	68,462	+3.620%
2021-06-14	14.2600	14.7100	13.6800	14.4000	-1.639%	77,444	+5.347%
2021-06-11	14.7700	14.9000	14.5600	14.6400	-0.947%	68,714	+3.620%
2021-06-10	14.9700	14.9700	14.7600	14.7800	-0.605%	191,743	+2.639%
2021-06-09	15.0100	15.0100	14.7800	14.8700	-0.801%	67,660	+2.017%
2021-06-08	15.0000	15.1900	14.9100	14.9900	-0.067%	60,985	+1.201%
2021-06-07	14.8100	15.0800	14.6800	15.0000	+1.010%	171,826	+1.133%
2021-06-04	14.8500	14.9100	14.7200	14.8500	+0.406%	66,064	+2.155%
2021-06-03	14.7400	14.9100	14.6600	14.7900	+0.476%	257,129	+2.569%
2021-06-02	14.8500	14.8830	14.7000	14.7200	-0.942%	46,454	+3.057%
2021-06-01	14.8400	14.9600	14.8000	14.8600	+0.746%	73,577	+2.086%
2021-05-28	14.8300	14.8300	14.6200	14.7500	0.000%	70,965	+2.847%
2021-05-27	14.5900	14.7811	14.5100	14.7500	+1.584%	41,874	+2.847%
2021-05-26	14.4500	14.5700	14.3000	14.5200	+0.484%	36,631	+4.477%
2021-05-25	14.5000	14.5350	14.2000	14.4500	-0.345%	108,466	+4.983%
2021-05-24	14.4700	14.5400	14.1250	14.5000	+0.975%	70,412	+4.621%
2021-05-21	14.2400	14.5500	14.2100	14.3600	+0.985%	49,198	+5.641%
2021-05-20	13.9900	14.2200	13.7686	14.2200	+1.354%	68,973	+6.681%
2021-05-19	13.9000	14.0900	13.5400	14.0300	+0.143%	57,968	+8.125%
2021-05-18	14.1100	14.1500	14.0000	14.0100	-1.129%	37,794	+8.280%
2021-05-17	14.2500	14.3500	14.1400	14.1700	-0.492%	33,931	+7.057%
2021-05-14	14.0500	14.2900	14.0500	14.2400	+1.714%	66,158	+6.531%
2021-05-13	13.3400	14.0200	13.3400	14.0000	+4.869%	153,935	+8.357%
2021-05-12	13.4800	13.5000	13.2700	13.3500	-1.111%	87,542	+13.633%
2021-05-11	13.3200	13.5900	13.2900	13.5000	+0.746%	161,932	+12.370%
2021-05-10	13.1500	13.4500	13.1500	13.4000	+1.208%	153,592	+13.209%
2021-05-07	13.1100	13.2900	13.1100	13.2400	+0.379%	76,236	+14.577%
2021-05-06	13.1056	13.2300	13.0000	13.1900	+0.687%	38,379	+15.011%
2021-05-05	13.1600	13.2000	12.9200	13.1000	-0.304%	44,628	+15.802%
2021-05-04	13.1100	13.2000	12.9300	13.1400	+0.229%	34,014	+15.449%
2021-05-03	12.8900	13.1700	12.8900	13.1100	+1.549%	63,054	+15.713%
2021-04-30	12.8700	13.0650	12.8400	12.9100	-0.539%	75,425	+17.506%
2021-04-29	13.1500	13.1800	12.9500	12.9800	-0.154%	38,164	+16.872%
2021-04-28	12.9700	13.0400	12.8900	13.0000	+0.697%	55,784	+16.692%
2021-04-27	12.8500	13.0000	12.8400	12.9100	+0.938%	53,081	+17.506%
2021-04-26	13.0401	13.0700	12.7100	12.7900	-1.842%	51,776	+18.608%
2021-04-23	12.8600	13.2300	12.8600	13.0300	+1.008%	33,580	+16.424%
2021-04-22	13.0800	13.1300	12.7700	12.9000	-1.149%	88,582	+17.597%
2021-04-21	12.9500	13.2350	12.9200	13.0500	+0.230%	33,710	+16.245%
2021-04-20	13.3200	13.3300	12.9300	13.0200	-3.197%	43,553	+16.513%
2021-04-19	12.4550	13.5400	12.4550	13.4500	+4.996%	101,166	+12.788%
2021-04-16	12.9900	13.0200	12.6900	12.8100	-0.311%	38,998	+18.423%
2021-04-15	12.9300	12.9300	12.4650	12.8500	-0.465%	40,092	+18.054%
2021-04-14	12.9500	13.1256	12.7700	12.9100	-0.845%	41,091	+17.506%
2021-04-13	13.2700	13.3100	12.9000	13.0200	-2.179%	50,394	+16.513%
2021-04-12	13.1600	13.4400	13.1600	13.3100	+1.603%	48,191	+13.974%
2021-04-09	13.0500	13.1300	12.8000	13.1000	+0.769%	94,617	+15.802%
2021-04-08	12.6400	13.0000	12.3750	13.0000	+2.524%	89,704	+16.692%
2021-04-07	12.9300	12.9300	12.5200	12.6800	-2.085%	68,513	+19.637%
2021-04-06	13.0100	13.0588	12.8300	12.9500	-0.614%	58,297	+17.143%
2021-04-05	13.0600	13.1100	12.7350	13.0300	+0.773%	109,492	+16.424%
2021-04-01	12.7300	13.0400	12.6800	12.9300	+1.412%	154,843	+17.324%
2021-03-31	12.5900	12.9750	12.5700	12.7500	-0.235%	137,325	+18.980%
2021-03-30	12.6200	12.9000	12.3200	12.7800	+2.158%	51,832	+18.701%
2021-03-29	12.5200	12.6000	12.1810	12.5100	-2.646%	78,886	+21.263%
2021-03-26	12.6400	12.9200	12.2900	12.8500	+5.501%	98,985	+18.054%
2021-03-25	11.9200	12.2100	11.6000	12.1800	+1.839%	66,391	+24.548%
2021-03-24	11.9500	12.4700	11.9400	11.9600	+0.673%	57,386	+26.839%
2021-03-23	12.3600	12.3600	11.7000	11.8800	-0.917%	82,185	+27.694%
2021-03-22	12.7300	12.7400	11.9000	11.9900	-5.887%	53,821	+26.522%
2021-03-19	12.3700	12.7400	12.1300	12.7400	+1.920%	176,859	+19.074%
2021-03-18	12.3600	12.7500	11.2700	12.5000	-0.319%	253,318	+21.360%
2021-03-17	12.7800	12.8700	12.3600	12.5400	-2.031%	84,284	+20.973%
2021-03-16	13.1500	13.1500	12.5300	12.8000	-2.883%	45,733	+18.516%
2021-03-15	12.8000	13.1900	12.6400	13.1800	+2.091%	149,233	+15.099%
2021-03-12	12.8300	13.0600	12.6400	12.9100	+1.176%	64,603	+17.506%
2021-03-11	12.5700	12.7600	12.4200	12.7600	+1.512%	58,222	+18.887%
2021-03-10	12.3400	12.5900	12.3150	12.5700	+3.970%	84,572	+20.684%
2021-03-09	11.9700	12.3700	11.9500	12.0900	+1.172%	236,505	+25.476%
2021-03-08	11.2100	12.0500	11.2100	11.9500	+6.317%	462,021	+26.946%
2021-03-05	10.9500	11.2400	10.9300	11.2400	+3.025%	135,432	+34.964%
2021-03-04	10.8900	11.0200	10.7800	10.9100	-0.456%	58,937	+39.047%
2021-03-03	10.9400	11.0700	10.9300	10.9600	+1.953%	77,457	+38.412%
2021-03-02	10.9600	10.9900	10.7500	10.7500	-1.826%	52,238	+41.116%
2021-03-01	10.9100	11.1907	10.8550	10.9500	+0.736%	107,225	+38.539%
2021-02-26	10.6300	10.9100	10.6030	10.8700	+2.258%	41,346	+39.558%
2021-02-25	10.6000	11.0000	10.5000	10.6300	+0.568%	244,684	+42.709%
2021-02-24	10.2900	10.6250	10.2900	10.5700	+1.635%	37,574	+43.519%
2021-02-23	10.4900	10.6400	10.3100	10.4000	-0.952%	35,497	+45.865%
2021-02-22	10.4100	10.5900	10.3900	10.5000	+0.095%	23,055	+44.476%
2021-02-19	10.0600	10.5100	10.0600	10.4900	+4.378%	57,185	+44.614%
2021-02-18	10.5400	10.5400	9.8450	10.0500	-2.992%	28,845	+50.945%
2021-02-17	10.2900	10.4700	10.2400	10.3600	+0.097%	14,759	+46.429%
2021-02-16	10.6200	10.6200	10.3250	10.3500	-2.451%	33,267	+46.570%
2021-02-12	10.3300	10.6100	10.3300	10.6100	+2.019%	32,181	+42.978%
2021-02-11	10.4600	10.6000	10.2200	10.4000	-0.763%	24,710	+45.865%
2021-02-10	10.5900	10.6000	10.4400	10.4800	-1.039%	22,411	+44.752%
2021-02-09	10.5900	10.7200	10.5500	10.5900	-1.028%	22,881	+43.248%
2021-02-08	10.3200	10.7100	10.3150	10.7000	+1.518%	37,565	+41.776%
2021-02-05	10.4400	10.5560	10.2600	10.5400	+0.285%	24,946	+43.928%
2021-02-04	10.1200	10.5100	9.9922	10.5100	+3.242%	19,542	+44.339%
2021-02-03	10.1300	10.1900	9.9000	10.1800	-0.196%	27,050	+49.018%
2021-02-02	10.1900	10.2000	10.0600	10.2000	+1.796%	25,354	+48.725%
2021-02-01	10.1500	10.1500	9.9100	10.0200	-1.086%	30,801	+51.397%
2021-01-29	10.4400	10.4400	9.9950	10.1300	-1.936%	35,341	+49.753%
2021-01-28	10.3800	10.4000	10.1100	10.3300	+1.175%	25,789	+46.854%
2021-01-27	10.3000	10.3400	9.9800	10.2100	-3.223%	58,787	+48.580%
2021-01-26	10.6000	10.6400	10.3101	10.5500	+0.668%	39,930	+43.791%
2021-01-25	10.2000	10.6500	9.9500	10.4800	+2.244%	46,399	+44.752%
2021-01-22	9.8400	10.2900	9.7700	10.2500	+1.990%	42,723	+48.000%
2021-01-21	10.1100	10.1500	9.7500	10.0500	+0.100%	33,307	+50.945%
2021-01-20	10.2500	10.2500	9.9700	10.0400	-2.240%	16,479	+51.096%
2021-01-19	10.3200	10.4493	10.1800	10.2700	-0.291%	33,341	+47.712%
2021-01-15	10.3400	10.4300	10.3000	10.3000	-2.184%	25,632	+47.282%
2021-01-14	10.6100	10.7500	10.5000	10.5300	-0.754%	42,990	+44.065%
2021-01-13	10.7400	10.7400	10.5550	10.6100	-1.210%	45,916	+42.978%
2021-01-12	10.7200	10.8200	10.6100	10.7400	+0.374%	19,445	+41.248%
2021-01-11	10.8000	10.8700	10.5600	10.7000	-2.104%	57,349	+41.776%
2021-01-08	10.9900	11.0000	10.7750	10.9300	+0.737%	78,837	+38.792%
2021-01-07	10.4600	10.8700	10.0550	10.8500	+4.227%	98,278	+39.816%
2021-01-06	10.0000	10.7900	9.8800	10.4100	+5.900%	58,631	+45.725%
2021-01-05	9.7700	9.8700	9.5500	9.8300	+2.824%	34,306	+54.323%
2021-01-04	9.8900	9.8900	9.5000	9.5600	-3.434%	61,070	+58.682%
2020-12-31	9.8200	9.9800	9.7400	9.9000	+0.508%	41,337	+53.232%
2020-12-30	9.8900	10.0400	9.8000	9.8500	+0.408%	21,406	+54.010%
2020-12-29	9.8600	9.8600	9.7500	9.8100	-0.809%	19,391	+54.638%
2020-12-28	9.8800	9.9800	9.8001	9.8900	+0.406%	31,353	+53.387%
2020-12-24	10.1000	10.1000	9.7600	9.8500	-2.185%	13,639	+54.010%
2020-12-23	9.9800	10.0800	9.8800	10.0700	+1.923%	10,465	+50.645%
2020-12-22	9.9500	9.9500	9.8300	9.8800	-0.803%	73,135	+53.543%
2020-12-21	10.1900	10.2340	9.4387	9.9600	-3.113%	33,766	+52.309%
2020-12-18	10.2300	10.3400	10.1800	10.2800	+1.281%	86,171	+47.568%
2020-12-17	10.1500	10.1600	10.0000	10.1500	+0.895%	63,348	+49.458%
2020-12-16	10.2000	10.2600	10.0400	10.0600	-0.495%	13,547	+50.795%
2020-12-15	10.0800	10.2800	9.9600	10.1100	+2.640%	33,589	+50.049%
2020-12-14	10.0800	10.1586	9.8400	9.8500	-1.303%	19,401	+54.010%
2020-12-11	9.8700	9.9899	9.8300	9.9800	-0.399%	7,525	+52.004%
2020-12-10	10.2000	10.2000	9.9600	10.0200	-1.668%	18,326	+51.397%
2020-12-09	10.2300	10.3600	9.9400	10.1900	+0.991%	37,548	+48.871%
2020-12-08	9.5400	10.1300	9.5350	10.0900	+3.170%	48,250	+50.347%
2020-12-07	9.7800	9.8600	9.5100	9.7800	-1.807%	24,462	+55.112%
2020-12-04	9.6400	10.0000	9.6400	9.9600	+3.320%	14,383	+52.309%
2020-12-03	9.5700	9.7000	9.5300	9.6400	+0.104%	9,347	+57.365%
2020-12-02	9.5800	9.7500	9.5000	9.6300	+1.155%	16,583	+57.529%
2020-12-01	9.6000	9.6500	9.3900	9.5200	+1.169%	33,722	+59.349%
2020-11-30	9.5000	9.5200	9.3900	9.4100	-1.466%	39,182	+61.211%
2020-11-27	9.6950	9.6950	9.3300	9.5500	-0.417%	11,570	+58.848%
2020-11-25	9.5400	9.6700	9.4400	9.5900	-1.134%	15,342	+58.186%
2020-11-24	9.1100	9.8100	9.0200	9.7000	+6.243%	72,840	+56.392%
2020-11-23	9.1300	9.1900	9.0800	9.1300	0.000%	20,650	+66.156%
2020-11-20	9.0900	9.1400	9.0000	9.1300	-1.083%	20,268	+66.156%
2020-11-19	9.2000	9.2550	9.1300	9.2300	+0.985%	16,658	+64.355%
2020-11-18	9.3500	9.4100	9.1400	9.1400	-0.975%	20,904	+65.974%
2020-11-17	9.3000	9.3300	9.1900	9.2300	-1.389%	70,311	+64.355%
2020-11-16	9.4600	9.4600	8.9500	9.3600	+1.961%	38,010	+62.073%
2020-11-13	8.8300	9.3034	8.5900	9.1800	+5.034%	19,341	+65.251%
2020-11-12	8.9350	8.9350	8.4600	8.7400	-3.850%	24,186	+73.570%
2020-11-11	9.4900	9.4900	9.0200	9.0900	-3.606%	19,241	+66.887%
2020-11-10	8.8500	9.4800	8.6550	9.4300	+7.648%	41,291	+60.870%
2020-11-09	7.9300	9.2500	7.9300	8.7600	+14.211%	72,297	+73.174%
2020-11-06	8.0300	8.0300	7.6500	7.6700	-4.005%	13,017	+97.784%
2020-11-05	7.6700	8.0800	7.5500	7.9900	+2.964%	25,689	+89.862%
2020-11-04	8.7100	8.7300	7.5600	7.7600	-13.199%	90,190	+95.490%
2020-11-03	8.3000	9.0300	8.3000	8.9400	+10.234%	32,808	+69.687%
2020-11-02	8.1500	8.2250	7.9900	8.1100	+1.248%	17,982	+87.053%
2020-10-30	7.8295	8.0700	7.7800	8.0100	+1.264%	34,540	+89.388%
2020-10-29	7.6100	7.9400	7.6000	7.9100	+3.399%	19,697	+91.783%
2020-10-28	7.7600	7.8400	7.5000	7.6500	-3.894%	83,835	+98.301%
2020-10-27	8.1500	8.1500	7.8700	7.9600	-3.045%	31,660	+90.578%
2020-10-26	8.3700	8.3700	8.0700	8.2100	-2.029%	33,682	+84.775%
2020-10-23	8.3300	8.4000	8.2500	8.3800	+1.699%	21,541	+81.026%
2020-10-22	7.8800	8.3500	7.6000	8.2400	+1.980%	23,025	+84.102%
2020-10-21	7.8300	8.1400	7.8300	8.0800	+3.061%	34,197	+87.748%
2020-10-20	7.7100	8.0300	7.6800	7.8400	+3.158%	35,118	+93.495%
2020-10-19	8.1000	8.1000	7.6000	7.6000	-6.519%	25,625	+99.605%
2020-10-16	8.0000	8.1400	7.6600	8.1300	+1.752%	34,377	+86.593%
2020-10-15	7.6000	8.0000	7.5900	7.9900	+5.132%	19,080	+89.862%
2020-10-14	7.6800	7.6800	7.6000	7.6000	-0.131%	16,704	+99.605%
2020-10-13	7.5800	7.6500	7.5400	7.6100	-0.393%	16,478	+99.343%
2020-10-12	7.4500	7.7000	7.4101	7.6400	+3.243%	19,312	+98.560%
2020-10-09	7.6900	7.7400	7.3500	7.4000	-2.503%	14,915	+105.000%
2020-10-08	7.4600	7.6450	7.3000	7.5900	+1.743%	22,095	+99.868%
2020-10-07	7.1300	7.4700	7.1300	7.4600	+4.775%	20,273	+103.351%
2020-10-06	7.2600	7.2900	7.0400	7.1200	-0.974%	57,050	+113.062%
2020-10-05	7.4100	7.4750	7.0000	7.1900	-2.838%	30,191	+110.987%
2020-10-02	6.7500	7.5000	6.7500	7.4000	+7.872%	56,746	+105.000%
2020-10-01	6.9800	6.9800	6.8000	6.8600	-1.578%	21,110	+121.137%
2020-09-30	7.0800	7.1200	6.9200	6.9700	-1.969%	10,427	+117.647%
2020-09-29	7.1400	7.1400	6.8200	7.1100	+0.141%	16,528	+113.361%
2020-09-28	6.7300	7.1600	6.7300	7.1000	+4.874%	68,839	+113.662%
2020-09-25	6.7900	6.9800	6.7200	6.7700	-1.599%	45,360	+124.077%
2020-09-24	6.5300	6.9400	6.5200	6.8800	+4.085%	25,631	+120.494%
2020-09-23	6.7000	6.8000	6.6100	6.6100	0.000%	59,842	+129.501%
2020-09-22	6.8800	6.8800	6.5600	6.6100	-3.221%	38,985	+129.501%
2020-09-21	7.1100	7.1100	6.7600	6.8300	-4.208%	44,311	+122.108%
2020-09-18	7.0500	7.1300	6.8500	7.1300	+0.423%	77,619	+112.763%
2020-09-17	7.0200	7.1400	7.0150	7.1000	+0.424%	9,174	+113.662%
2020-09-16	7.0327	7.2100	6.9800	7.0700	+0.856%	43,209	+114.569%
2020-09-15	7.1000	7.1100	6.9000	7.0100	-0.989%	44,341	+116.405%
2020-09-14	7.2902	7.2950	6.9900	7.0800	-1.667%	45,806	+114.266%
2020-09-11	7.2700	7.2700	7.1400	7.2000	+0.139%	29,700	+110.694%
2020-09-10	7.2100	7.2900	7.1700	7.1900	-0.139%	32,367	+110.987%
2020-09-09	7.4900	7.4900	7.0800	7.2000	-0.552%	31,171	+110.694%
2020-09-08	7.5600	7.5600	7.2400	7.2400	-4.737%	19,372	+109.530%
2020-09-04	7.5600	7.6500	7.3400	7.6000	+2.703%	18,577	+99.605%
2020-09-03	7.5500	7.6500	7.2600	7.4000	-1.726%	44,020	+105.000%
2020-09-02	7.3800	7.5500	7.3100	7.5300	+1.619%	39,974	+101.461%
2020-09-01	7.3100	7.4700	7.2900	7.4100	+0.816%	20,010	+104.723%
2020-08-31	7.5400	7.5400	7.3500	7.3500	-3.162%	26,465	+106.395%
2020-08-28	7.5000	7.6500	7.4700	7.5900	+0.530%	10,544	+99.868%
2020-08-27	7.5600	7.6100	7.5000	7.5500	+0.936%	13,624	+100.927%
2020-08-26	7.6500	7.6500	6.8900	7.4800	-1.966%	32,901	+102.807%
2020-08-25	7.7500	7.8300	7.5484	7.6300	-0.392%	20,553	+98.820%
2020-08-24	7.4300	7.7500	7.3200	7.6600	+3.235%	18,404	+98.042%
2020-08-21	7.5200	7.5200	7.3500	7.4200	-1.461%	21,141	+104.447%
2020-08-20	7.4900	7.5900	7.4559	7.5300	-0.921%	17,219	+101.461%
2020-08-19	7.6050	7.8400	7.5800	7.6000	+0.796%	13,071	+99.605%
2020-08-18	7.9000	7.9000	7.5400	7.5400	-4.557%	49,617	+101.194%
2020-08-17	7.9300	7.9400	7.8600	7.9000	-0.754%	14,469	+92.025%
2020-08-14	7.9000	8.0300	7.8950	7.9600	+0.505%	10,211	+90.578%
2020-08-13	8.0500	8.0550	7.9000	7.9200	-1.859%	6,400	+91.540%
2020-08-12	8.0100	8.0900	7.8600	8.0700	+1.128%	27,298	+87.980%
2020-08-11	8.1000	8.1000	7.9800	7.9800	-0.870%	47,893	+90.100%
2020-08-10	7.9500	8.1500	7.9500	8.0500	+0.877%	80,918	+88.447%
2020-08-07	7.7100	7.9900	7.7100	7.9800	+4.314%	17,935	+90.100%
2020-08-06	7.8050	7.8400	7.5700	7.6500	-1.797%	33,815	+98.301%
2020-08-05	7.5300	7.7900	7.5300	7.7900	+3.316%	27,049	+94.737%
2020-08-04	7.5500	7.5850	7.4600	7.5400	-0.396%	13,068	+101.194%
2020-08-03	7.6200	7.6250	7.5200	7.5700	+0.265%	24,358	+100.396%
2020-07-31	7.6100	7.7250	7.5100	7.5500	-1.693%	29,259	+100.927%
2020-07-30	7.7400	7.8500	7.6600	7.6800	-2.785%	69,629	+97.526%
2020-07-29	7.7300	7.9602	7.6850	7.9000	+2.067%	17,741	+92.025%
2020-07-28	7.9100	7.9700	7.7300	7.7400	0.000%	17,962	+95.995%
2020-07-27	7.8500	7.8500	7.6800	7.7400	-1.401%	21,800	+95.995%
2020-07-24	7.8500	7.9300	7.7900	7.8500	+0.384%	28,573	+93.248%
2020-07-23	7.3900	7.9900	7.3900	7.8200	+4.685%	25,690	+93.990%
2020-07-22	7.7500	7.7500	7.4200	7.4700	-5.083%	26,027	+103.079%
2020-07-21	7.7400	7.9900	7.6090	7.8700	+2.742%	19,704	+92.757%
2020-07-20	7.5100	7.6600	7.4500	7.6600	+1.997%	25,873	+98.042%
2020-07-17	7.1100	7.6200	7.0000	7.5100	+5.924%	64,639	+101.997%
2020-07-16	7.3400	7.3400	6.9400	7.0900	-2.877%	21,841	+113.963%
2020-07-15	6.8700	7.4600	6.8700	7.3000	+8.148%	57,996	+107.808%
2020-07-14	6.8100	6.8600	6.6300	6.7500	-0.442%	19,148	+124.741%
2020-07-13	6.9300	7.0300	6.7700	6.7800	-1.166%	30,115	+123.746%
2020-07-10	6.6100	6.8800	6.5500	6.8600	+4.255%	15,763	+121.137%
2020-07-09	6.8000	7.0700	6.3900	6.5800	-3.235%	52,186	+130.547%
2020-07-08	6.7800	6.8700	6.5600	6.8000	-0.585%	37,452	+123.088%
2020-07-07	7.0300	7.0300	6.8400	6.8400	-4.868%	30,526	+121.784%
2020-07-06	7.2700	7.2800	7.1700	7.1900	-0.828%	30,491	+110.987%
2020-07-02	7.7500	7.7500	7.1300	7.2500	-4.354%	96,251	+109.241%
2020-07-01	7.5400	7.6800	7.5000	7.5800	0.000%	31,409	+100.132%
2020-06-30	7.2600	7.6800	7.2600	7.5800	+3.129%	38,409	+100.132%
2020-06-29	7.2400	7.4200	7.0999	7.3500	+2.941%	34,921	+106.395%
2020-06-26	7.2200	7.2200	6.8000	7.1400	-3.514%	178,028	+112.465%
2020-06-25	6.8700	7.4000	6.7600	7.4000	+6.475%	43,643	+105.000%
2020-06-24	7.2300	7.2300	6.8000	6.9500	-5.954%	46,601	+118.273%
2020-06-23	7.4500	7.4500	7.2750	7.3900	-0.805%	42,015	+105.277%
2020-06-22	7.3000	7.4500	7.0050	7.4500	+2.195%	38,988	+103.624%
2020-06-19	7.1500	7.2900	6.8900	7.2900	+2.821%	107,739	+108.093%
2020-06-18	6.9600	7.1650	6.9600	7.0900	+0.997%	53,037	+113.963%
2020-06-17	7.2600	7.2600	6.9100	7.0200	-3.306%	38,981	+116.097%
2020-06-16	7.4300	7.4300	7.0400	7.2600	+1.823%	62,716	+108.953%
2020-06-15	6.8100	7.1600	6.6700	7.1300	+2.886%	40,305	+112.763%
2020-06-12	7.4000	7.4000	6.8000	6.9300	-1.422%	34,323	+118.903%
2020-06-11	7.6300	7.6300	7.0100	7.0300	-9.872%	57,830	+115.789%
2020-06-10	8.0700	8.1100	7.7400	7.8000	-3.822%	27,452	+94.487%
2020-06-09	8.0000	8.4800	7.7900	8.1100	-0.734%	36,916	+87.053%
2020-06-08	8.7500	8.7700	8.0600	8.1700	-6.092%	43,978	+85.679%
2020-06-05	8.4400	8.8400	8.4000	8.7000	+8.479%	37,571	+74.368%
2020-06-04	7.4800	8.0300	7.4229	8.0200	+5.249%	40,544	+89.152%
2020-06-03	7.3200	7.8900	7.3100	7.6200	+4.241%	36,767	+99.081%
2020-06-02	7.5100	7.5800	7.0700	7.3100	-0.949%	23,421	+107.524%
2020-06-01	7.7400	7.7400	7.3700	7.3800	-3.277%	51,099	+105.556%
2020-05-29	8.0600	8.1200	7.5300	7.6300	-2.554%	47,864	+98.820%
2020-05-28	8.5300	8.6000	7.7900	7.8300	-6.452%	54,779	+93.742%
2020-05-27	8.2400	8.4800	8.0400	8.3700	+5.416%	52,080	+81.243%
2020-05-26	7.9400	8.1095	7.8100	7.9400	+5.166%	39,079	+91.058%
2020-05-22	7.6100	7.6100	7.3500	7.5500	+0.533%	23,582	+100.927%
2020-05-21	7.3300	7.6422	7.3300	7.5100	+1.900%	32,234	+101.997%
2020-05-20	7.2400	7.4700	7.1600	7.3700	+5.136%	43,232	+105.834%
2020-05-19	7.4300	7.5500	6.9700	7.0100	-7.152%	22,238	+116.405%
2020-05-18	7.0700	7.5900	7.0412	7.5500	+12.519%	52,468	+100.927%
2020-05-15	6.8300	6.8300	6.5650	6.7100	-0.740%	23,761	+126.080%
2020-05-14	6.5900	6.9100	6.4900	6.7600	-1.314%	50,036	+124.408%
2020-05-13	6.6400	6.9200	6.4200	6.8500	+0.735%	81,580	+121.460%
2020-05-12	7.1600	7.1600	6.8000	6.8000	-4.762%	34,328	+123.088%
2020-05-11	7.4900	8.0933	7.0500	7.1400	-5.179%	42,652	+112.465%
2020-05-08	7.1900	7.6000	7.1200	7.5300	+7.880%	27,721	+101.461%
2020-05-07	6.9500	7.0500	6.8500	6.9800	+2.496%	36,292	+117.335%
2020-05-06	6.9800	7.0200	6.7600	6.8100	-1.873%	26,322	+122.761%
2020-05-05	7.8800	7.8800	6.8900	6.9400	-9.753%	34,423	+118.588%
2020-05-04	7.6000	7.7050	7.2700	7.6900	-0.130%	46,274	+97.269%
2020-05-01	7.4900	7.7300	7.2700	7.7000	+0.130%	54,105	+97.013%
2020-04-30	7.8600	7.8600	7.4100	7.6900	-5.875%	28,084	+97.269%
2020-04-29	8.1600	8.3500	7.8800	8.1700	+5.284%	71,941	+85.679%
2020-04-28	8.0700	8.0700	7.2600	7.7600	-0.257%	37,184	+95.490%
2020-04-27	7.4600	7.8500	7.4600	7.7800	+5.850%	45,573	+94.987%
2020-04-24	7.1300	7.3600	7.0900	7.3500	+3.086%	32,585	+106.395%
2020-04-23	7.2300	7.5600	7.1000	7.1300	+2.590%	40,284	+112.763%
2020-04-22	6.9600	7.1500	6.9100	6.9500	+0.144%	50,978	+118.273%
2020-04-21	6.2500	6.9800	6.2500	6.9400	+9.291%	63,121	+118.588%
2020-04-20	6.2600	6.7450	6.2600	6.3500	-1.090%	24,068	+138.898%
2020-04-17	5.9000	6.5500	5.9000	6.4200	+9.932%	49,927	+136.293%
2020-04-16	6.2500	6.3000	5.6800	5.8400	-6.709%	80,072	+159.760%
2020-04-15	6.8800	6.8800	6.2600	6.2600	-13.536%	47,445	+142.332%

.dark-mode .DqdvfL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqdvfL{ color: #333333; background-color: white; border: 2px solid #333333; }BOCHBank of Commerce Holdings (CA)stock NASDAQ

BOCH
Bank of Commerce Holdings (CA)
stock NASDAQ