Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1895 Bancorp of Wisconsin Inc (NQ: BCOW )

7.360 +0.020 (+0.27%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 7.360 7.360 7.360 7.360 1,922 +0.02(+0.24%)
May 21, 2024 7.343 79 +0.20(+2.84%)
May 17, 2024 7.140 239 -0.02(-0.28%)
May 16, 2024 7.160 7.160 7.160 7.160 692 -0.00(-0.00%)
May 15, 2024 7.200 7.390 7.160 7.160 11,856 -0.05(-0.74%)
May 14, 2024 7.213 7.213 7.213 7.213 347 -0.06(-0.78%)
May 13, 2024 7.270 7.270 7.270 7.270 934 +0.04(+0.55%)
May 10, 2024 7.220 7.270 7.150 7.230 2,064 +0.12(+1.69%)
May 08, 2024 7.110 130 +0.00(+0.00%)
May 07, 2024 7.340 7.380 7.110 7.110 1,872 -0.09(-1.25%)
May 06, 2024 7.200 7.200 7.200 7.200 1,107 +0.09(+1.27%)
May 03, 2024 7.130 7.130 7.110 7.110 2,214 +0.04(+0.56%)
May 02, 2024 7.061 7.070 7.061 7.070 2,311 -0.12(-1.67%)
May 01, 2024 7.190 7.190 7.180 7.190 1,559 -0.06(-0.83%)
Apr 30, 2024 7.060 7.250 7.050 7.250 1,333 +0.20(+2.84%)
Apr 25, 2024 7.050 191 -0.02(-0.28%)
Apr 24, 2024 7.070 7.100 7.070 7.070 3,894 -0.01(-0.21%)
Apr 23, 2024 7.085 7.085 7.085 7.085 188 +0.04(+0.50%)
Apr 22, 2024 7.050 7.050 7.050 7.050 343 +0.05(+0.71%)
Apr 19, 2024 7.000 7.000 7.000 7.000 367 +0.00(+0.00%)
Apr 12, 2024 7.000 164 +0.06(+0.86%)
Apr 11, 2024 7.000 7.000 6.940 6.940 2,536 +0.19(+2.82%)
Apr 10, 2024 6.710 6.750 6.690 6.750 8,512 -0.05(-0.74%)
Apr 09, 2024 6.800 6.800 6.800 6.800 1,160 +0.00(+0.00%)
Apr 05, 2024 6.800 206 +0.00(+0.00%)
Apr 04, 2024 6.710 6.815 6.700 6.800 28,137 +0.07(+1.04%)
Apr 03, 2024 6.740 6.740 6.720 6.730 1,916 -0.03(-0.44%)
Apr 02, 2024 6.780 6.780 6.750 6.760 3,309 -0.03(-0.44%)
Apr 01, 2024 6.820 6.820 6.790 6.790 12,013 -0.03(-0.44%)
Mar 28, 2024 6.750 6.860 6.750 6.820 1,667 +0.06(+0.89%)
Mar 27, 2024 6.760 6.760 6.760 6.760 835 -0.05(-0.73%)
Mar 26, 2024 6.780 6.810 6.780 6.810 5,359 -0.05(-0.73%)
Mar 25, 2024 6.860 6.860 6.860 6.860 764 -0.07(-1.01%)
Mar 22, 2024 6.800 6.930 6.800 6.930 10,022 +0.04(+0.58%)
Mar 21, 2024 6.820 6.908 6.760 6.890 7,822 +0.03(+0.44%)
Mar 20, 2024 6.770 6.940 6.770 6.860 1,329 +0.09(+1.33%)
Mar 19, 2024 6.760 6.950 6.760 6.770 8,864 +0.01(+0.15%)
Mar 18, 2024 7.030 7.030 6.760 6.760 2,894 -0.26(-3.70%)
Mar 15, 2024 6.760 7.020 6.710 7.020 5,058 +0.26(+3.85%)
Mar 14, 2024 6.810 6.810 6.700 6.760 9,000 -0.10(-1.46%)
Mar 13, 2024 6.900 6.952 6.850 6.860 7,274 +0.00(+0.00%)
Mar 12, 2024 6.860 6.880 6.835 6.860 7,407 -0.04(-0.58%)
Mar 11, 2024 6.910 6.930 6.900 6.900 4,553 -0.01(-0.15%)
Mar 08, 2024 7.050 7.060 6.910 6.910 7,272 -0.14(-1.98%)
Mar 07, 2024 7.040 7.050 7.040 7.050 5,135 -0.21(-2.89%)
Mar 05, 2024 7.260 108 +0.26(+3.72%)
Mar 04, 2024 7.240 7.240 6.954 7.000 10,149 -0.24(-3.32%)
Mar 01, 2024 7.400 7.400 7.240 7.240 1,171 +0.00(+0.00%)
Feb 29, 2024 7.400 7.400 7.240 7.240 13,260 -0.10(-1.36%)
Feb 28, 2024 7.360 7.440 7.340 7.340 1,400 -0.02(-0.27%)
Feb 27, 2024 7.500 7.560 7.360 7.360 3,178 -0.04(-0.54%)
Feb 26, 2024 7.400 7.400 7.390 7.400 1,199 -0.10(-1.33%)
Feb 23, 2024 7.650 7.650 7.310 7.500 14,522 -0.02(-0.27%)
Feb 20, 2024 7.520 55 -0.28(-3.59%)
Feb 15, 2024 7.800 36 +0.03(+0.39%)
Feb 14, 2024 7.770 7.770 7.770 7.770 375 -0.02(-0.26%)
Feb 13, 2024 7.800 7.800 7.790 7.790 931 -0.01(-0.13%)
Feb 12, 2024 7.890 7.890 7.800 7.800 1,505 +0.03(+0.39%)
Feb 09, 2024 7.880 7.905 7.770 7.770 543 +0.17(+2.24%)
Feb 08, 2024 7.600 7.600 7.600 7.600 370 -0.19(-2.44%)
Feb 07, 2024 7.765 7.790 7.765 7.790 349 -0.11(-1.39%)
Feb 06, 2024 7.704 8.000 7.704 7.900 1,382 +0.29(+3.81%)
Feb 05, 2024 8.100 8.100 7.600 7.610 5,233 -0.56(-6.85%)
Feb 02, 2024 8.140 8.200 8.100 8.170 3,507 +0.07(+0.85%)
Feb 01, 2024 8.200 8.200 8.101 8.101 765 -0.01(-0.11%)
Jan 31, 2024 8.200 8.300 8.110 8.110 38,057 -0.18(-2.17%)
Jan 30, 2024 8.200 8.291 8.200 8.290 2,335 +0.19(+2.34%)
Jan 29, 2024 8.170 8.200 8.100 8.100 2,749 -0.15(-1.82%)
Jan 26, 2024 8.100 8.264 8.100 8.250 965 +0.15(+1.85%)
Jan 25, 2024 8.100 8.100 8.100 8.100 283 +0.07(+0.87%)
Jan 24, 2024 8.030 8.040 8.020 8.030 938 +0.03(+0.37%)
Jan 23, 2024 8.000 8.000 7.830 8.000 1,539 +0.10(+1.27%)
Jan 22, 2024 7.900 7.900 7.900 7.900 446 -0.29(-3.54%)
Jan 19, 2024 7.590 8.304 7.500 8.190 8,465 +0.73(+9.79%)
Jan 18, 2024 7.460 7.460 7.460 7.460 312 +0.02(+0.26%)
Jan 17, 2024 7.398 7.440 7.398 7.440 1,561 +0.34(+4.79%)
Jan 12, 2024 7.100 58 +0.06(+0.85%)
Jan 11, 2024 7.030 7.100 7.030 7.040 2,705 -0.01(-0.14%)
Jan 09, 2024 7.050 27 +0.05(+0.71%)
Jan 08, 2024 7.000 7.000 7.000 7.000 2,214 -0.06(-0.85%)
Jan 05, 2024 7.147 7.147 7.020 7.060 14,339 -0.10(-1.40%)
Jan 04, 2024 7.160 7.160 7.160 7.160 379 +0.00(+0.00%)
Jan 03, 2024 7.000 7.160 7.000 7.160 1,343 +0.16(+2.29%)
Jan 02, 2024 6.900 7.010 6.890 7.000 701 +0.01(+0.14%)
Dec 29, 2023 6.980 7.030 6.980 6.990 18,007 -0.09(-1.27%)
Dec 28, 2023 7.030 7.090 6.990 7.080 16,971 +0.00(+0.00%)
Dec 27, 2023 7.070 7.100 7.070 7.080 12,130 +0.01(+0.13%)
Dec 26, 2023 7.050 7.071 7.030 7.071 9,209 +0.02(+0.30%)
Dec 22, 2023 7.040 7.050 7.040 7.050 377 +0.00(+0.07%)
Dec 21, 2023 7.040 7.050 7.040 7.045 3,473 +0.01(+0.21%)
Dec 20, 2023 7.050 7.050 6.950 7.030 19,375 -0.02(-0.28%)
Dec 19, 2023 7.060 7.070 6.870 7.050 12,793 +0.15(+2.17%)
Dec 18, 2023 7.000 7.000 6.900 6.900 3,057 +0.18(+2.68%)
Dec 15, 2023 6.848 6.894 6.720 6.720 1,369 -0.12(-1.83%)
Dec 14, 2023 6.380 7.010 6.380 6.845 31,781 +0.58(+9.35%)
Dec 13, 2023 6.250 6.320 6.240 6.260 15,977 +0.05(+0.81%)
Dec 12, 2023 6.170 6.480 6.160 6.210 15,876 +0.01(+0.16%)
Dec 11, 2023 6.330 6.330 6.150 6.200 11,864 -0.15(-2.36%)
Dec 08, 2023 6.300 6.500 6.300 6.350 9,240 +0.03(+0.47%)
Dec 07, 2023 6.270 6.320 6.270 6.320 703 +0.06(+0.96%)
Dec 06, 2023 6.270 6.450 6.240 6.260 22,849 -0.09(-1.42%)
Dec 05, 2023 6.338 6.350 6.316 6.350 2,260 -0.05(-0.78%)
Dec 04, 2023 6.330 6.400 6.328 6.400 3,350 +0.10(+1.59%)
Dec 01, 2023 6.150 6.300 6.150 6.300 5,846 +0.10(+1.69%)
Nov 30, 2023 6.050 6.195 6.050 6.195 5,340 +0.12(+1.89%)
Nov 29, 2023 6.350 6.350 6.080 6.080 11,412 -0.13(-2.09%)
Nov 28, 2023 6.210 6.210 6.210 6.210 371 -0.12(-1.90%)
Nov 27, 2023 6.330 6.330 6.330 6.330 826 -0.27(-4.09%)
Nov 24, 2023 6.350 6.600 6.350 6.600 2,865 +0.41(+6.62%)
Nov 22, 2023 6.410 6.410 6.180 6.190 9,425 -0.22(-3.43%)
Nov 21, 2023 6.410 6.410 6.410 6.410 4,305 -0.17(-2.58%)
Nov 20, 2023 6.290 6.580 6.290 6.580 9,689 +0.21(+3.28%)
Nov 17, 2023 6.371 6.371 6.371 6.371 158 -0.06(-0.92%)
Nov 16, 2023 6.460 6.490 6.420 6.430 1,690 +0.23(+3.71%)
Nov 15, 2023 6.568 6.568 6.150 6.200 3,059 +0.07(+1.14%)
Nov 14, 2023 6.150 6.350 6.130 6.130 2,430 +0.03(+0.49%)
Nov 13, 2023 6.300 6.300 6.040 6.100 7,117 -0.32(-4.98%)
Nov 08, 2023 6.420 300 +0.22(+3.55%)
Nov 07, 2023 6.580 6.600 6.200 6.200 777 +0.00(+0.00%)
Nov 06, 2023 6.440 6.810 6.175 6.200 4,790 -0.18(-2.82%)
Nov 03, 2023 6.170 6.740 6.140 6.380 7,788 +0.38(+6.33%)
Nov 02, 2023 6.112 6.112 6.000 6.000 6,722 -0.22(-3.53%)
Nov 01, 2023 6.360 6.360 6.086 6.220 1,003 +0.11(+1.79%)
Oct 31, 2023 6.110 6.110 6.110 6.110 549 +0.08(+1.33%)
Oct 30, 2023 6.290 6.290 6.010 6.030 8,049 -0.22(-3.52%)
Oct 27, 2023 6.296 6.379 6.250 6.250 2,057 +0.00(+0.00%)
Oct 26, 2023 6.287 6.565 6.250 6.250 5,077 -0.02(-0.32%)
Oct 25, 2023 6.260 6.270 6.150 6.270 10,519 -0.19(-2.94%)
Oct 24, 2023 6.650 6.650 6.460 6.460 3,242 -0.11(-1.62%)
Oct 23, 2023 6.690 6.940 6.500 6.566 6,154 -0.08(-1.26%)
Oct 20, 2023 6.650 6.650 6.650 6.650 1,471 -0.04(-0.60%)
Oct 19, 2023 6.870 6.870 6.650 6.690 1,520 -0.06(-0.84%)
Oct 18, 2023 6.738 6.747 6.738 6.747 649 +0.04(+0.55%)
Oct 17, 2023 6.800 7.090 6.710 6.710 6,858 +0.09(+1.36%)
Oct 16, 2023 6.660 6.970 6.600 6.620 6,644 -0.03(-0.45%)
Oct 13, 2023 6.630 6.760 6.610 6.650 9,268 -0.11(-1.63%)
Oct 12, 2023 7.000 7.000 6.760 6.760 6,234 -0.14(-2.03%)
Oct 11, 2023 6.770 6.950 6.770 6.900 2,507 +0.02(+0.22%)
Oct 10, 2023 6.750 6.885 6.750 6.885 9,996 +0.15(+2.25%)
Oct 09, 2023 6.737 6.737 6.733 6.733 344 +0.18(+2.80%)
Oct 05, 2023 6.550 1 -0.34(-4.93%)
Oct 04, 2023 6.940 7.150 6.860 6.890 5,555 -0.06(-0.86%)
Oct 02, 2023 6.950 70 -0.10(-1.49%)
Sep 29, 2023 7.055 7.055 7.055 7.055 873 +0.18(+2.69%)
Sep 28, 2023 6.870 6.870 6.870 6.870 601 +0.03(+0.44%)
Sep 27, 2023 7.050 7.050 6.840 6.840 4,859 -0.22(-3.13%)
Sep 26, 2023 7.010 7.061 7.010 7.061 3,273 +0.01(+0.16%)
Sep 25, 2023 7.010 7.050 7.050 7.050 17,743 -0.10(-1.40%)
Sep 22, 2023 7.070 7.150 7.070 7.150 468 -0.08(-1.11%)
Sep 21, 2023 7.080 7.230 7.010 7.230 5,085 +0.17(+2.41%)
Sep 20, 2023 7.050 7.060 7.050 7.060 1,816 -0.27(-3.68%)
Sep 19, 2023 7.190 7.330 7.070 7.330 2,252 +0.01(+0.14%)
Sep 18, 2023 7.330 7.330 7.190 7.320 8,259 +0.01(+0.14%)
Sep 15, 2023 7.140 7.320 7.050 7.310 23,353 +0.03(+0.41%)
Sep 14, 2023 7.060 7.280 7.055 7.280 5,554 +0.22(+3.12%)
Sep 13, 2023 7.090 7.130 7.050 7.060 9,839 +0.01(+0.14%)
Sep 12, 2023 7.150 7.150 7.050 7.050 6,386 +0.00(+0.00%)
Sep 11, 2023 7.080 7.153 7.020 7.050 8,597 -0.04(-0.56%)
Sep 08, 2023 7.100 7.210 7.090 7.090 17,205 +0.03(+0.42%)
Sep 07, 2023 7.230 7.270 7.060 7.060 2,284 -0.13(-1.81%)
Sep 06, 2023 7.270 7.380 7.190 7.190 3,768 -0.08(-1.10%)
Sep 05, 2023 7.300 7.470 7.260 7.270 3,429 +0.02(+0.28%)
Sep 01, 2023 7.400 7.420 7.230 7.250 3,894 -0.08(-1.09%)
Aug 31, 2023 7.140 7.480 7.130 7.330 10,397 +0.26(+3.68%)
Aug 30, 2023 7.070 7.350 7.070 7.070 4,463 -0.03(-0.42%)
Aug 29, 2023 7.010 7.345 7.010 7.100 7,185 +0.08(+1.14%)
Aug 28, 2023 7.280 7.280 7.020 7.020 1,237 -0.04(-0.57%)
Aug 25, 2023 7.010 7.060 7.010 7.060 1,106 -0.13(-1.81%)
Aug 24, 2023 7.220 7.220 7.040 7.190 798 -0.06(-0.83%)
Aug 23, 2023 7.300 7.650 7.130 7.250 14,908 +0.00(+0.00%)
Aug 22, 2023 7.580 7.630 7.180 7.250 8,692 -0.15(-2.03%)
Aug 21, 2023 7.560 7.760 7.220 7.400 13,879 +0.05(+0.68%)
Aug 18, 2023 7.300 7.910 7.160 7.350 21,086 +0.10(+1.38%)
Aug 17, 2023 7.260 7.630 7.250 7.250 4,089 +0.09(+1.26%)
Aug 16, 2023 7.690 7.740 7.160 7.160 2,663 -0.04(-0.56%)
Aug 15, 2023 7.324 7.324 7.200 7.200 8,265 +0.00(+0.00%)
Aug 14, 2023 7.310 7.310 7.170 7.200 1,448 -0.05(-0.69%)
Aug 11, 2023 7.250 7.250 7.250 7.250 1,663 -0.15(-2.03%)
Aug 10, 2023 7.400 7.400 7.300 7.400 4,176 +0.01(+0.14%)
Aug 09, 2023 7.220 7.390 7.200 7.390 2,607 -0.02(-0.27%)
Aug 08, 2023 7.710 7.710 7.410 7.410 3,035 -0.05(-0.67%)
Aug 07, 2023 7.450 7.605 7.440 7.460 4,139 -0.06(-0.80%)
Aug 04, 2023 7.550 7.974 7.420 7.520 39,854 -0.03(-0.40%)
Aug 03, 2023 7.490 7.650 7.460 7.550 5,899 -0.20(-2.58%)
Aug 02, 2023 7.700 7.750 7.440 7.750 17,916 +0.10(+1.31%)
Aug 01, 2023 7.750 7.800 7.650 7.650 7,707 -0.10(-1.29%)
Jul 31, 2023 7.990 7.990 7.750 7.750 9,627 -0.16(-2.02%)
Jul 28, 2023 7.920 7.920 7.910 7.910 1,414 -0.09(-1.12%)
Jul 27, 2023 7.750 8.000 7.750 8.000 1,862 +0.10(+1.27%)
Jul 26, 2023 7.850 7.920 7.760 7.900 2,952 +0.11(+1.41%)
Jul 25, 2023 8.090 8.090 7.790 7.790 3,821 +0.04(+0.51%)
Jul 24, 2023 7.750 7.920 7.750 7.750 1,103 +0.00(+0.00%)
Jul 21, 2023 7.840 7.900 7.740 7.750 6,336 -0.08(-0.96%)
Jul 20, 2023 7.770 7.825 7.730 7.825 1,344 +0.08(+0.97%)
Jul 19, 2023 7.600 8.039 7.500 7.750 35,708 +0.09(+1.17%)
Jul 18, 2023 7.585 7.660 7.585 7.660 650 +0.16(+2.13%)
Jul 17, 2023 7.500 7.500 7.500 7.500 461 +0.02(+0.27%)
Jul 14, 2023 7.537 7.537 7.480 7.480 4,565 +0.02(+0.24%)
Jul 13, 2023 7.360 7.462 7.350 7.462 6,366 +0.12(+1.67%)
Jul 11, 2023 7.340 108 -0.04(-0.54%)
Jul 10, 2023 7.570 7.660 7.380 7.380 3,123 -0.37(-4.77%)
Jul 07, 2023 7.400 7.750 7.380 7.750 883 +0.36(+4.87%)
Jul 06, 2023 7.700 7.740 7.390 7.390 2,987 -0.03(-0.40%)
Jul 05, 2023 7.560 7.560 7.410 7.420 1,986 -0.02(-0.27%)
Jul 03, 2023 7.390 7.440 7.390 7.440 1,007 -0.05(-0.67%)
Jun 30, 2023 7.510 7.510 7.380 7.490 4,760 +0.02(+0.27%)
Jun 29, 2023 7.390 7.600 7.307 7.470 6,519 +0.13(+1.77%)
Jun 28, 2023 7.370 7.540 7.340 7.340 3,861 -0.24(-3.17%)
Jun 27, 2023 7.520 7.620 7.440 7.580 1,561 +0.03(+0.40%)
Jun 26, 2023 7.390 7.550 7.390 7.550 318 -0.30(-3.82%)
Jun 23, 2023 7.360 7.850 7.160 7.850 15,732 +0.10(+1.29%)
Jun 22, 2023 7.800 7.850 7.750 7.750 3,265 -0.08(-1.02%)
Jun 21, 2023 7.800 7.880 7.800 7.830 6,942 +0.01(+0.13%)
Jun 20, 2023 7.800 8.060 7.800 7.820 1,851 +0.09(+1.16%)
Jun 16, 2023 7.440 7.870 7.439 7.730 5,316 +0.45(+6.18%)
Jun 15, 2023 7.220 7.280 7.150 7.280 3,096 +0.07(+0.97%)
Jun 14, 2023 6.950 7.210 6.950 7.210 1,110 +0.27(+3.89%)
Jun 13, 2023 6.940 6.940 6.940 6.940 387 -0.08(-1.14%)
Jun 12, 2023 6.890 7.020 6.850 7.020 9,613 +0.20(+2.93%)
Jun 09, 2023 6.700 6.900 6.700 6.820 8,383 +0.12(+1.79%)
Jun 08, 2023 6.759 6.759 6.697 6.700 3,209 +0.09(+1.36%)
Jun 07, 2023 6.556 6.750 6.556 6.610 6,916 +0.01(+0.15%)
Jun 06, 2023 6.510 6.830 6.510 6.600 10,954 +0.02(+0.30%)
Jun 05, 2023 6.619 6.755 6.580 6.580 4,048 -0.10(-1.50%)
Jun 02, 2023 6.670 6.796 6.670 6.680 1,328 +0.02(+0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.