Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exchange Bank [Santa Rosa Ca] (OP: EXSR )

100.05 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 22, 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 22, 2024 100.05 100.05 100.05 100.05 1 +0.04(+0.04%)
May 21, 2024 100.01 100.01 100.01 100.01 50 +0.01(+0.01%)
May 20, 2024 98.00 100.00 98.00 100.00 102 -1.00(-0.99%)
May 17, 2024 98.00 101.00 98.00 101.00 702 +1.00(+1.00%)
May 14, 2024 100.00 0 +1.00(+1.01%)
May 07, 2024 99.00 0 -2.00(-1.98%)
May 02, 2024 101.00 0 +3.00(+3.06%)
May 01, 2024 98.00 98.00 98.00 98.00 100 -2.00(-2.00%)
Apr 30, 2024 100.00 102.00 100.00 100.00 320 -3.69(-3.56%)
Apr 26, 2024 103.69 0 +0.69(+0.67%)
Apr 24, 2024 103.00 0 +3.00(+3.00%)
Apr 22, 2024 100.00 0 -3.01(-2.92%)
Apr 19, 2024 103.00 103.01 103.00 103.01 200 +3.01(+3.01%)
Apr 18, 2024 100.00 100.00 100.00 100.00 57 -2.99(-2.90%)
Apr 17, 2024 102.99 102.99 102.99 102.99 8 -0.01(-0.01%)
Apr 15, 2024 103.00 0 +0.00(+0.00%)
Apr 12, 2024 104.50 104.50 103.00 103.00 275 +0.00(+0.00%)
Apr 10, 2024 103.00 0 +1.04(+1.02%)
Apr 09, 2024 102.00 102.00 100.50 101.96 642 -1.41(-1.36%)
Apr 08, 2024 103.37 103.37 103.37 103.37 31 +4.37(+4.41%)
Apr 05, 2024 100.00 100.00 98.97 99.00 1,254 -1.01(-1.01%)
Apr 04, 2024 100.01 100.01 100.01 100.01 151 -4.99(-4.75%)
Apr 02, 2024 105.00 0 +6.96(+7.10%)
Apr 01, 2024 106.00 106.00 98.04 98.04 276 -7.96(-7.51%)
Mar 27, 2024 106.00 0 -0.04(-0.04%)
Mar 26, 2024 106.00 106.04 106.00 106.04 35 +2.00(+1.92%)
Mar 25, 2024 100.00 104.04 100.00 104.04 36 +0.04(+0.04%)
Mar 22, 2024 104.00 104.00 104.00 104.00 100 +4.00(+4.00%)
Mar 21, 2024 104.00 104.00 100.00 100.00 365 +0.00(+0.00%)
Mar 20, 2024 107.96 109.95 100.00 100.00 218 +0.00(+0.00%)
Mar 18, 2024 100.00 0 -2.00(-1.96%)
Mar 15, 2024 105.00 105.00 99.00 102.00 410 +3.00(+3.03%)
Mar 14, 2024 101.70 101.71 99.00 99.00 357 -5.00(-4.81%)
Mar 13, 2024 104.00 104.10 104.00 104.00 200 +0.00(+0.00%)
Mar 12, 2024 104.00 104.10 104.00 104.00 320 +0.00(+0.00%)
Mar 08, 2024 104.00 0 -1.60(-1.52%)
Mar 07, 2024 105.50 105.60 105.50 105.60 481 +1.56(+1.50%)
Mar 06, 2024 108.90 108.90 103.04 104.04 198 +2.00(+1.96%)
Mar 04, 2024 102.04 0 -1.46(-1.41%)
Mar 01, 2024 103.50 103.50 103.50 103.50 150 -0.50(-0.48%)
Feb 29, 2024 106.75 106.75 104.00 104.00 711 -1.00(-0.95%)
Feb 28, 2024 106.02 106.02 105.00 105.00 460 -1.06(-1.00%)
Feb 27, 2024 106.00 106.06 106.00 106.06 103 -0.44(-0.41%)
Feb 26, 2024 111.50 111.65 106.50 106.50 155 +1.43(+1.36%)
Feb 23, 2024 105.07 105.07 105.07 105.07 100 +0.05(+0.05%)
Feb 21, 2024 105.02 0 -6.98(-6.23%)
Feb 15, 2024 112.00 0 +5.00(+4.67%)
Feb 13, 2024 107.00 0 -4.00(-3.60%)
Feb 12, 2024 109.25 111.00 109.25 111.00 456 +4.00(+3.74%)
Feb 09, 2024 107.01 107.01 107.00 107.00 160 -3.00(-2.73%)
Feb 08, 2024 109.50 110.00 109.50 110.00 529 +2.96(+2.77%)
Feb 07, 2024 107.04 107.04 107.04 107.04 100 -3.96(-3.57%)
Feb 06, 2024 111.00 111.00 111.00 111.00 50 +6.00(+5.71%)
Feb 05, 2024 105.00 105.00 105.00 105.00 125 -1.50(-1.41%)
Feb 02, 2024 106.51 106.51 106.50 106.50 200 +0.00(+0.00%)
Feb 01, 2024 106.50 106.50 106.50 106.50 14 -3.50(-3.18%)
Jan 31, 2024 109.99 112.00 109.99 110.00 400 +4.96(+4.72%)
Jan 30, 2024 105.04 105.04 105.04 105.04 353 -4.96(-4.51%)
Jan 29, 2024 106.50 110.00 106.50 110.00 200 +3.54(+3.33%)
Jan 25, 2024 106.46 0 +0.46(+0.43%)
Jan 23, 2024 106.00 0 +2.00(+1.92%)
Jan 19, 2024 104.00 0 -0.01(-0.01%)
Jan 18, 2024 104.01 104.01 104.01 104.01 291 -5.98(-5.44%)
Jan 16, 2024 109.99 0 +5.97(+5.74%)
Jan 12, 2024 103.65 104.07 103.65 104.02 122 +0.05(+0.05%)
Jan 11, 2024 104.00 104.00 103.97 103.97 424 +2.97(+2.94%)
Jan 09, 2024 101.00 0 -9.00(-8.18%)
Jan 08, 2024 106.00 110.00 106.00 110.00 310 +3.90(+3.68%)
Jan 05, 2024 106.10 106.10 106.10 106.10 697 -8.63(-7.52%)
Jan 04, 2024 106.00 115.00 106.00 114.73 603 -3.27(-2.77%)
Jan 02, 2024 118.00 0 +17.00(+16.83%)
Dec 29, 2023 99.80 101.00 99.80 101.00 530 +1.00(+1.00%)
Dec 28, 2023 99.00 100.00 99.00 100.00 200 -4.46(-4.27%)
Dec 27, 2023 104.46 104.46 104.46 104.46 50 -0.54(-0.51%)
Dec 26, 2023 105.00 105.00 105.00 105.00 69 +5.00(+5.00%)
Dec 22, 2023 100.00 100.00 100.00 100.00 100 -2.00(-1.96%)
Dec 20, 2023 102.00 0 +0.00(+0.00%)
Dec 19, 2023 102.00 102.00 102.00 102.00 110 +0.00(+0.00%)
Dec 18, 2023 102.00 105.00 102.00 102.00 111 +3.98(+4.06%)
Dec 14, 2023 98.02 0 +3.02(+3.18%)
Dec 13, 2023 97.25 97.25 94.99 95.00 510 +1.01(+1.07%)
Dec 12, 2023 93.99 93.99 93.99 93.99 26 +1.99(+2.16%)
Dec 11, 2023 92.05 92.40 92.00 92.00 44 -2.00(-2.13%)
Dec 07, 2023 94.00 0 +1.50(+1.62%)
Dec 06, 2023 92.50 92.51 92.50 92.50 358 +1.50(+1.65%)
Dec 04, 2023 91.00 0 +1.00(+1.11%)
Dec 01, 2023 92.00 94.00 90.00 90.00 900 -2.00(-2.17%)
Nov 29, 2023 92.00 0 +0.00(+0.00%)
Nov 28, 2023 92.00 92.00 92.00 92.00 500 -1.00(-1.08%)
Nov 27, 2023 94.75 94.75 92.01 93.00 585 +0.00(+0.00%)
Nov 24, 2023 93.00 93.00 93.00 93.00 100 +0.99(+1.08%)
Nov 22, 2023 91.00 96.99 91.00 92.01 157 +0.01(+0.01%)
Nov 21, 2023 92.00 92.00 92.00 92.00 400 +0.00(+0.00%)
Nov 20, 2023 91.51 92.25 91.51 92.00 311 +0.49(+0.54%)
Nov 17, 2023 92.00 92.00 91.51 91.51 206 +0.01(+0.01%)
Nov 16, 2023 90.00 92.70 90.00 91.50 420 +1.50(+1.67%)
Nov 15, 2023 90.00 90.00 90.00 90.00 171 +1.00(+1.12%)
Nov 14, 2023 89.00 89.00 89.00 89.00 150 +1.00(+1.14%)
Nov 13, 2023 88.00 88.00 88.00 88.00 111 +0.00(+0.00%)
Nov 09, 2023 88.00 0 +0.00(+0.00%)
Nov 08, 2023 88.00 88.00 88.00 88.00 70 +0.01(+0.01%)
Nov 06, 2023 87.99 0 -2.01(-2.23%)
Nov 03, 2023 90.00 90.00 90.00 90.00 200 +0.01(+0.01%)
Nov 02, 2023 90.00 90.00 86.00 89.99 1,199 -0.01(-0.01%)
Oct 31, 2023 90.00 0 +5.00(+5.88%)
Oct 30, 2023 87.00 87.00 85.00 85.00 20 +2.00(+2.41%)
Oct 27, 2023 83.00 83.00 83.00 83.00 100 -4.00(-4.60%)
Oct 25, 2023 87.00 0 +3.00(+3.57%)
Oct 23, 2023 84.00 0 -2.05(-2.38%)
Oct 20, 2023 89.39 89.39 86.05 86.05 801 +0.03(+0.03%)
Oct 19, 2023 83.33 89.99 83.33 86.02 1,206 -6.98(-7.51%)
Oct 17, 2023 93.00 0 +5.00(+5.68%)
Oct 16, 2023 94.00 88.00 88.00 88.00 35 -5.99(-6.37%)
Oct 13, 2023 88.00 93.99 88.00 93.99 101 +6.98(+8.02%)
Oct 10, 2023 87.01 0 -0.24(-0.28%)
Oct 09, 2023 89.99 89.99 87.25 87.25 26 -2.74(-3.04%)
Oct 06, 2023 91.00 92.00 88.00 89.99 1,101 -2.01(-2.18%)
Oct 05, 2023 92.71 92.71 86.50 92.00 376 -0.95(-1.02%)
Oct 03, 2023 92.95 0 -1.05(-1.12%)
Sep 28, 2023 94.00 0 -1.64(-1.71%)
Sep 26, 2023 95.64 0 -0.03(-0.04%)
Sep 25, 2023 95.67 95.67 95.67 95.67 261 +0.17(+0.18%)
Sep 22, 2023 94.00 95.50 93.00 95.50 272 +1.49(+1.58%)
Sep 21, 2023 94.01 94.01 94.01 94.01 12 -1.98(-2.06%)
Sep 20, 2023 95.99 95.99 95.99 95.99 77 +2.98(+3.20%)
Sep 18, 2023 93.01 0 -3.99(-4.11%)
Sep 15, 2023 97.00 97.00 97.00 97.00 683 +0.45(+0.47%)
Sep 14, 2023 97.00 97.00 96.50 96.55 550 -0.20(-0.21%)
Sep 13, 2023 97.50 97.50 96.75 96.75 678 -0.25(-0.26%)
Sep 12, 2023 97.01 97.01 97.00 97.00 514 -2.00(-2.02%)
Sep 11, 2023 98.70 99.00 97.01 99.00 1,237 +3.99(+4.20%)
Sep 07, 2023 95.01 0 -1.28(-1.33%)
Sep 06, 2023 96.00 106.96 94.01 96.29 884 +0.28(+0.29%)
Sep 05, 2023 94.60 96.01 94.51 96.01 702 +3.06(+3.29%)
Aug 31, 2023 92.95 0 -2.05(-2.16%)
Aug 30, 2023 94.00 95.00 94.00 95.00 2 +0.99(+1.05%)
Aug 25, 2023 94.01 0 -0.99(-1.04%)
Aug 24, 2023 95.00 95.00 95.00 95.00 650 -0.95(-0.99%)
Aug 23, 2023 95.95 95.95 95.95 95.95 10 +1.95(+2.07%)
Aug 22, 2023 94.00 94.40 94.00 94.00 300 +0.00(+0.00%)
Aug 21, 2023 93.00 94.00 93.00 94.00 668 +1.00(+1.08%)
Aug 18, 2023 95.00 95.00 93.00 93.00 461 -1.95(-2.05%)
Aug 17, 2023 96.05 96.05 94.94 94.95 35 +0.95(+1.01%)
Aug 16, 2023 95.00 95.00 94.00 94.00 280 -1.00(-1.05%)
Aug 15, 2023 95.00 95.17 95.00 95.00 1,339 +0.00(+0.00%)
Aug 14, 2023 95.00 95.00 95.00 95.00 190 +1.23(+1.31%)
Aug 11, 2023 93.77 93.77 93.77 93.77 100 -0.23(-0.24%)
Aug 10, 2023 95.50 95.50 94.00 94.00 54 -1.00(-1.05%)
Aug 08, 2023 95.00 0 +0.40(+0.42%)
Aug 07, 2023 94.49 94.60 94.49 94.60 259 +0.68(+0.72%)
Aug 04, 2023 94.25 94.25 93.92 93.92 127 -0.08(-0.09%)
Aug 03, 2023 94.00 94.00 93.99 94.00 1,260 +0.65(+0.70%)
Aug 02, 2023 93.96 94.00 93.00 93.35 1,705 +1.78(+1.94%)
Aug 01, 2023 93.34 93.96 91.57 91.57 1,516 -1.43(-1.54%)
Jul 31, 2023 92.99 93.50 92.99 93.00 609 +0.02(+0.02%)
Jul 28, 2023 92.99 92.99 92.00 92.98 2,188 -0.01(-0.01%)
Jul 27, 2023 90.00 92.99 90.00 92.99 265 +0.49(+0.53%)
Jul 26, 2023 93.00 93.00 89.75 92.50 2,079 +1.80(+1.98%)
Jul 25, 2023 93.00 93.00 90.70 90.70 946 -2.79(-2.98%)
Jul 24, 2023 93.49 93.49 93.49 93.49 150 +0.17(+0.18%)
Jul 21, 2023 93.32 93.32 93.32 93.32 100 -0.01(-0.01%)
Jul 20, 2023 93.00 94.00 93.00 93.33 110 -0.66(-0.70%)
Jul 19, 2023 92.00 93.98 92.00 93.98 883 +3.46(+3.82%)
Jul 18, 2023 91.80 93.99 90.52 90.52 641 -3.48(-3.70%)
Jul 17, 2023 90.00 94.00 90.00 94.00 207 +5.00(+5.62%)
Jul 14, 2023 89.00 90.00 89.00 89.00 211 +1.00(+1.14%)
Jul 13, 2023 90.00 90.00 87.89 88.00 1,012 -1.71(-1.90%)
Jul 12, 2023 89.78 90.00 89.71 89.71 122 -0.29(-0.33%)
Jul 11, 2023 90.00 90.00 89.78 90.00 550 +0.05(+0.05%)
Jul 10, 2023 90.00 90.00 89.84 89.95 1,989 -0.05(-0.05%)
Jul 07, 2023 89.84 90.00 89.84 90.00 100 +0.00(+0.00%)
Jul 06, 2023 90.11 90.11 89.00 90.00 2,288 -0.11(-0.12%)
Jul 05, 2023 91.00 91.00 90.11 90.11 1,100 -0.89(-0.98%)
Jul 03, 2023 91.00 91.00 90.04 91.00 1,034 +0.00(+0.00%)
Jun 30, 2023 94.00 94.00 90.53 91.00 1,124 +0.00(+0.00%)
Jun 29, 2023 93.99 93.99 90.50 91.00 884 +0.00(+0.00%)
Jun 28, 2023 92.00 92.00 91.00 91.00 500 -2.00(-2.15%)
Jun 27, 2023 94.00 94.00 91.83 93.00 994 -1.51(-1.60%)
Jun 26, 2023 92.75 94.51 91.00 94.51 2,211 +1.51(+1.62%)
Jun 23, 2023 92.75 93.00 92.75 93.00 820 -2.22(-2.34%)
Jun 22, 2023 95.50 95.50 92.75 95.22 57 +0.27(+0.29%)
Jun 21, 2023 97.00 97.00 94.95 94.95 1,119 -5.04(-5.04%)
Jun 20, 2023 98.99 99.99 97.00 99.99 405 +0.99(+1.00%)
Jun 16, 2023 98.00 99.00 98.00 99.00 100 -1.00(-1.00%)
Jun 15, 2023 100.00 100.00 100.00 100.00 1 +1.00(+1.01%)
Jun 14, 2023 99.00 99.00 99.00 99.00 100 +0.00(+0.00%)
Jun 12, 2023 99.00 0 -5.55(-5.31%)
Jun 09, 2023 104.55 104.55 104.55 104.55 100 +9.55(+10.05%)
Jun 08, 2023 105.05 105.05 95.00 95.00 182 -2.00(-2.06%)
Jun 07, 2023 95.99 97.00 95.00 97.00 493 +1.50(+1.57%)
Jun 05, 2023 95.50 0 +1.50(+1.60%)
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.