Historical Prices for Virginia Commerce Bk (VCBI)

Symbol:

Historical Data for Virginia Commerce Bancorp (VCBI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	4.97	4.97	4.35	4.48	12,510	-0.30	-6.28%
10/14/08	4.60	4.92	4.17	4.78	65,139	0.39	8.88%
10/13/08	5.06	5.25	4.00	4.39	61,837	-0.01	-0.23%
10/10/08	4.48	4.76	3.81	4.40	97,454	-0.45	-9.28%
10/9/08	4.76	4.86	4.185	4.85	115,733	-0.14	-2.81%
10/8/08	4.15	6.30	4.15	4.99	137,314	0.91	22.30%
10/7/08	5.20	5.20	4.08	4.08	63,976	-0.57	-12.26%
10/6/08	5.00	5.0001	4.38	4.65	70,822	-0.30	-6.06%
10/3/08	5.84	6.0599	4.56	4.95	138,498	-0.84	-14.51%
10/2/08	6.02	6.02	5.42	5.79	38,072	-0.22	-3.66%
10/1/08	6.20	6.20	5.70	6.01	30,143	-0.24	-3.84%
9/30/08	5.50	6.25	5.20	6.25	108,421	1.05	20.19%
9/29/08	5.50	5.50	5.12	5.20	71,570	-0.39	-6.98%
9/26/08	5.60	5.71	5.56	5.59	79,893	-0.24	-4.12%
9/25/08	6.05	6.07	5.67	5.83	24,083	-0.16	-2.67%
9/24/08	5.85	6.02	5.50	5.99	51,033	0.09	1.53%
9/23/08	6.00	6.45	5.8001	5.90	26,173	-0.09	-1.50%
9/22/08	5.73	6.17	4.81	5.99	44,841	0.12	2.04%
9/19/08	6.715	6.715	5.57	5.87	105,847	0.37	6.73%
9/18/08	5.40	5.60	5.23	5.50	149,130	0.33	6.38%
9/17/08	5.62	5.62	5.06	5.17	59,434	-0.39	-7.01%
9/16/08	5.41	5.68	5.23	5.56	69,160	0.20	3.73%
9/15/08	5.34	5.67	5.17	5.36	41,799	-0.26	-4.63%
9/12/08	5.59	5.74	5.39	5.62	55,625	0.10	1.81%
9/11/08	5.46	5.58	5.16	5.52	72,876	-0.02	-0.36%
9/10/08	5.63	5.6399	5.25	5.54	73,382	0.03	0.54%
9/9/08	5.63	5.79	5.50	5.51	85,001	-0.15	-2.65%
9/8/08	5.20	5.67	5.20	5.66	115,642	0.54	10.55%
9/5/08	5.38	5.38	5.03	5.12	58,395	-0.25	-4.66%
9/4/08	5.50	5.52	5.10	5.37	59,914	-0.17	-3.07%
9/3/08	5.48	5.59	5.42	5.54	33,154	0.15	2.78%
9/2/08	5.37	5.50	5.05	5.39	40,379	0.11	2.08%
8/29/08	5.44	5.44	5.17	5.28	37,152	-0.15	-2.76%
8/28/08	5.04	5.43	5.04	5.43	48,300	0.33	6.47%
8/27/08	5.21	5.26	4.965	5.10	145,082	-0.01	-0.20%
8/26/08	5.17	5.20	5.00	5.11	36,300	0.02	0.39%
8/25/08	5.28	5.33	5.00	5.09	48,060	-0.19	-3.60%
8/22/08	5.28	5.42	5.20	5.28	37,682	0.06	1.15%
8/21/08	5.23	5.29	5.12	5.22	38,721	-0.03	-0.57%
8/20/08	5.13	5.46	5.13	5.25	83,902	0.05	0.96%
8/19/08	5.25	5.40	5.11	5.20	86,110	-0.11	-2.07%
8/18/08	5.61	5.64	5.30	5.31	251,712	-0.36	-6.35%
8/15/08	5.56	5.80	5.34	5.67	267,983	0.10	1.80%
8/14/08	5.52	5.62	5.50	5.57	91,997	0.04	0.72%
8/13/08	5.52	5.6399	5.47	5.53	313,644	-0.03	-0.54%
8/12/08	5.64	5.71	5.53	5.56	40,589	-0.13	-2.28%
8/11/08	5.53	5.74	5.42	5.69	200,275	0.22	4.02%
8/8/08	5.18	5.52	5.09	5.47	137,221	0.33	6.42%
8/7/08	5.44	5.47	5.10	5.14	142,020	-0.31	-5.69%
8/6/08	5.30	5.49	5.13	5.45	104,228	0.18	3.42%
8/5/08	5.10	5.30	5.08	5.27	86,778	0.21	4.15%
8/4/08	5.21	5.21	4.93	5.06	75,928	-0.19	-3.62%
8/1/08	5.06	5.26	4.88	5.25	90,764	0.18	3.55%
7/31/08	4.75	5.23	4.75	5.07	109,188	0.22	4.54%
7/30/08	4.96	5.28	4.79	4.85	83,421	-0.31	-6.01%
7/29/08	4.87	5.16	4.68	5.16	87,615	0.36	7.50%
7/28/08	4.99	5.04	4.70	4.80	91,402	-0.23	-4.57%
7/25/08	5.29	5.29	4.95	5.03	88,814	-0.17	-3.27%
7/24/08	5.52	5.54	5.12	5.20	135,606	-0.23	-4.24%
7/23/08	5.23	5.57	5.19	5.43	176,012	0.235	4.52%
7/22/08	4.90	5.24	4.72	5.195	114,501	0.215	4.32%
7/21/08	5.12	5.14	4.88	4.98	182,341	0.19	3.97%
7/18/08	5.19	5.19	4.70	4.79	143,620	0.07	1.48%
7/17/08	4.83	4.92	4.00	4.72	414,176	-0.06	-1.26%