Exchange Bank (Santa Rosa, CA) (EXSR)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:33PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 103.00 | 103.69 | 103.00 | 103.69 | 103.69 | 400 |
| 25 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 24 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 100 |
| 23 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 22 Apr 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 200 |
| 19 Apr 2024 | 103.00 | 103.01 | 103.00 | 103.01 | 103.01 | 200 |
| 18 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 17 Apr 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | 100 |
| 16 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 15 Apr 2024 | 100.50 | 103.00 | 100.00 | 103.00 | 103.00 | 100 |
| 12 Apr 2024 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | 300 |
| 11 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 10 Apr 2024 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 800 |
| 09 Apr 2024 | 102.00 | 102.00 | 100.50 | 101.96 | 101.96 | 600 |
| 08 Apr 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | 100 |
| 05 Apr 2024 | 100.00 | 100.00 | 98.97 | 99.00 | 99.00 | 1,300 |
| 04 Apr 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 200 |
| 03 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 02 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 100 |
| 01 Apr 2024 | 106.00 | 106.00 | 98.04 | 98.04 | 98.04 | 300 |
| 28 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 27 Mar 2024 | 106.00 | 106.00 | 102.00 | 106.00 | 106.00 | 300 |
| 26 Mar 2024 | 106.00 | 106.04 | 106.00 | 106.04 | 106.04 | 100 |
| 25 Mar 2024 | 100.00 | 104.04 | 100.00 | 104.04 | 104.04 | 100 |
| 22 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 100 |
| 21 Mar 2024 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 400 |
| 20 Mar 2024 | 109.95 | 109.95 | 100.00 | 100.00 | 100.00 | 200 |
| 19 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 18 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 15 Mar 2024 | 105.00 | 105.00 | 99.00 | 102.00 | 102.00 | 400 |
| 14 Mar 2024 | 101.70 | 101.71 | 99.00 | 99.00 | 99.00 | 400 |
| 13 Mar 2024 | 104.10 | 104.10 | 104.00 | 104.00 | 104.00 | 200 |
| 12 Mar 2024 | 104.00 | 104.10 | 104.00 | 104.00 | 104.00 | 300 |
| 11 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 08 Mar 2024 | 104.28 | 106.00 | 104.00 | 104.00 | 104.00 | 400 |
| 07 Mar 2024 | 105.50 | 105.60 | 105.50 | 105.60 | 105.60 | 500 |
| 07 Mar 2024 | 1.3 Dividend | |||||
| 06 Mar 2024 | 108.90 | 108.90 | 103.04 | 104.04 | 102.74 | 200 |
| 05 Mar 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 100.76 | - |
| 04 Mar 2024 | 104.00 | 104.00 | 102.04 | 102.04 | 100.76 | 400 |
| 01 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.21 | 200 |
| 29 Feb 2024 | 106.75 | 106.75 | 104.00 | 104.00 | 102.70 | 700 |
| 28 Feb 2024 | 106.02 | 106.02 | 105.00 | 105.00 | 103.69 | 500 |
| 27 Feb 2024 | 106.00 | 106.06 | 106.00 | 106.06 | 104.73 | 100 |
| 26 Feb 2024 | 111.50 | 111.65 | 106.50 | 106.50 | 105.17 | 200 |
| 23 Feb 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 103.76 | 100 |
| 22 Feb 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 103.71 | - |
| 21 Feb 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 103.71 | 100 |
| 20 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.60 | - |
| 16 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.60 | - |
| 15 Feb 2024 | 110.96 | 112.00 | 109.51 | 112.00 | 110.60 | 400 |
| 14 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.66 | - |
| 13 Feb 2024 | 110.96 | 110.96 | 107.00 | 107.00 | 105.66 | 200 |
| 12 Feb 2024 | 109.25 | 111.00 | 109.25 | 111.00 | 109.61 | 500 |
| 09 Feb 2024 | 107.01 | 107.01 | 107.00 | 107.00 | 105.66 | 200 |
| 08 Feb 2024 | 109.50 | 110.00 | 109.50 | 110.00 | 108.63 | 500 |
| 07 Feb 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 105.70 | 100 |
| 06 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.61 | 100 |
| 05 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.69 | 100 |
| 02 Feb 2024 | 106.51 | 106.51 | 106.50 | 106.50 | 105.17 | 200 |
| 01 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 105.17 | 100 |
| 31 Jan 2024 | 109.99 | 112.00 | 109.99 | 110.00 | 108.63 | 400 |
| 30 Jan 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 103.73 | 400 |
| 29 Jan 2024 | 106.50 | 110.00 | 106.50 | 110.00 | 108.63 | 200 |
| 26 Jan 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 105.13 | - |
| 25 Jan 2024 | 106.50 | 106.50 | 106.46 | 106.46 | 105.13 | 200 |
| 24 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.68 | - |
| 23 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.68 | 100 |
| 22 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.70 | - |
| 19 Jan 2024 | 104.01 | 104.01 | 104.00 | 104.00 | 102.70 | 500 |
| 18 Jan 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 102.71 | 300 |
| 17 Jan 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 108.62 | - |
| 16 Jan 2024 | 104.04 | 109.99 | 104.04 | 109.99 | 108.62 | 200 |
| 12 Jan 2024 | 103.65 | 104.07 | 103.65 | 104.02 | 102.72 | 100 |
| 11 Jan 2024 | 104.00 | 104.00 | 103.97 | 103.97 | 102.67 | 400 |
| 10 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.74 | - |
| 09 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.74 | 300 |
| 08 Jan 2024 | 106.00 | 110.00 | 106.00 | 110.00 | 108.63 | 300 |
| 05 Jan 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 104.77 | 700 |
| 04 Jan 2024 | 106.00 | 115.00 | 106.00 | 114.73 | 113.30 | 600 |
| 03 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.53 | - |
| 02 Jan 2024 | 101.00 | 118.00 | 101.00 | 118.00 | 116.53 | 900 |
| 29 Dec 2023 | 99.80 | 101.00 | 99.80 | 101.00 | 99.74 | 500 |
| 28 Dec 2023 | 99.00 | 100.00 | 99.00 | 100.00 | 98.75 | 200 |
| 27 Dec 2023 | 104.46 | 104.46 | 104.46 | 104.46 | 103.15 | 100 |
| 26 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 103.69 | 100 |
| 22 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.75 | 100 |
| 21 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 100.73 | - |
| 20 Dec 2023 | 102.00 | 102.00 | 100.00 | 102.00 | 100.73 | 300 |
| 19 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 100.73 | 100 |
| 18 Dec 2023 | 102.00 | 105.00 | 102.00 | 102.00 | 100.73 | 100 |
| 15 Dec 2023 | 98.02 | 98.02 | 98.02 | 98.02 | 96.80 | - |
| 14 Dec 2023 | 97.25 | 133.00 | 97.25 | 98.02 | 96.80 | 300 |
| 13 Dec 2023 | 97.25 | 97.25 | 94.99 | 95.00 | 93.81 | 500 |
| 12 Dec 2023 | 93.99 | 93.99 | 93.99 | 93.99 | 92.82 | 100 |
| 11 Dec 2023 | 92.05 | 92.40 | 92.00 | 92.00 | 90.85 | 100 |
| 08 Dec 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 92.83 | - |
| 07 Dec 2023 | 95.00 | 95.00 | 94.00 | 94.00 | 92.83 | 200 |
| 06 Dec 2023 | 92.50 | 92.51 | 92.50 | 92.50 | 91.34 | 400 |
| 05 Dec 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 89.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.