Exchange Bank (Santa Rosa, CA) (EXSR)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:58PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 100 |
| Apr 30, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 300 |
| Apr 29, 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| Apr 26, 2024 | 103.00 | 103.69 | 103.00 | 103.69 | 103.69 | 400 |
| Apr 25, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Apr 24, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 100 |
| Apr 23, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Apr 22, 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 200 |
| Apr 19, 2024 | 103.00 | 103.01 | 103.00 | 103.01 | 103.01 | 200 |
| Apr 18, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| Apr 17, 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | 100 |
| Apr 16, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Apr 15, 2024 | 100.50 | 103.00 | 100.00 | 103.00 | 103.00 | 100 |
| Apr 12, 2024 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | 300 |
| Apr 11, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Apr 10, 2024 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 800 |
| Apr 09, 2024 | 102.00 | 102.00 | 100.50 | 101.96 | 101.96 | 600 |
| Apr 08, 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | 100 |
| Apr 05, 2024 | 100.00 | 100.00 | 98.97 | 99.00 | 99.00 | 1,300 |
| Apr 04, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 200 |
| Apr 03, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Apr 02, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 100 |
| Apr 01, 2024 | 106.00 | 106.00 | 98.04 | 98.04 | 98.04 | 300 |
| Mar 28, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Mar 27, 2024 | 106.00 | 106.00 | 102.00 | 106.00 | 106.00 | 300 |
| Mar 26, 2024 | 106.00 | 106.04 | 106.00 | 106.04 | 106.04 | 100 |
| Mar 25, 2024 | 100.00 | 104.04 | 100.00 | 104.04 | 104.04 | 100 |
| Mar 22, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 100 |
| Mar 21, 2024 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 400 |
| Mar 20, 2024 | 109.95 | 109.95 | 100.00 | 100.00 | 100.00 | 200 |
| Mar 19, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Mar 18, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| Mar 15, 2024 | 105.00 | 105.00 | 99.00 | 102.00 | 102.00 | 400 |
| Mar 14, 2024 | 101.70 | 101.71 | 99.00 | 99.00 | 99.00 | 400 |
| Mar 13, 2024 | 104.10 | 104.10 | 104.00 | 104.00 | 104.00 | 200 |
| Mar 12, 2024 | 104.00 | 104.10 | 104.00 | 104.00 | 104.00 | 300 |
| Mar 11, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Mar 08, 2024 | 104.28 | 106.00 | 104.00 | 104.00 | 104.00 | 400 |
| Mar 07, 2024 | 105.50 | 105.60 | 105.50 | 105.60 | 105.60 | 500 |
| Mar 07, 2024 | 1.3 Dividend | |||||
| Mar 06, 2024 | 108.90 | 108.90 | 103.04 | 104.04 | 102.74 | 200 |
| Mar 05, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 100.76 | - |
| Mar 04, 2024 | 104.00 | 104.00 | 102.04 | 102.04 | 100.76 | 400 |
| Mar 01, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.21 | 200 |
| Feb 29, 2024 | 106.75 | 106.75 | 104.00 | 104.00 | 102.70 | 700 |
| Feb 28, 2024 | 106.02 | 106.02 | 105.00 | 105.00 | 103.69 | 500 |
| Feb 27, 2024 | 106.00 | 106.06 | 106.00 | 106.06 | 104.73 | 100 |
| Feb 26, 2024 | 111.50 | 111.65 | 106.50 | 106.50 | 105.17 | 200 |
| Feb 23, 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 103.76 | 100 |
| Feb 22, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 103.71 | - |
| Feb 21, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 103.71 | 100 |
| Feb 20, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.60 | - |
| Feb 16, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.60 | - |
| Feb 15, 2024 | 110.96 | 112.00 | 109.51 | 112.00 | 110.60 | 400 |
| Feb 14, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.66 | - |
| Feb 13, 2024 | 110.96 | 110.96 | 107.00 | 107.00 | 105.66 | 200 |
| Feb 12, 2024 | 109.25 | 111.00 | 109.25 | 111.00 | 109.61 | 500 |
| Feb 09, 2024 | 107.01 | 107.01 | 107.00 | 107.00 | 105.66 | 200 |
| Feb 08, 2024 | 109.50 | 110.00 | 109.50 | 110.00 | 108.63 | 500 |
| Feb 07, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 105.70 | 100 |
| Feb 06, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.61 | 100 |
| Feb 05, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.69 | 100 |
| Feb 02, 2024 | 106.51 | 106.51 | 106.50 | 106.50 | 105.17 | 200 |
| Feb 01, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 105.17 | 100 |
| Jan 31, 2024 | 109.99 | 112.00 | 109.99 | 110.00 | 108.63 | 400 |
| Jan 30, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 103.73 | 400 |
| Jan 29, 2024 | 106.50 | 110.00 | 106.50 | 110.00 | 108.63 | 200 |
| Jan 26, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 105.13 | - |
| Jan 25, 2024 | 106.50 | 106.50 | 106.46 | 106.46 | 105.13 | 200 |
| Jan 24, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.68 | - |
| Jan 23, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.68 | 100 |
| Jan 22, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.70 | - |
| Jan 19, 2024 | 104.01 | 104.01 | 104.00 | 104.00 | 102.70 | 500 |
| Jan 18, 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 102.71 | 300 |
| Jan 17, 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 108.62 | - |
| Jan 16, 2024 | 104.04 | 109.99 | 104.04 | 109.99 | 108.62 | 200 |
| Jan 12, 2024 | 103.65 | 104.07 | 103.65 | 104.02 | 102.72 | 100 |
| Jan 11, 2024 | 104.00 | 104.00 | 103.97 | 103.97 | 102.67 | 400 |
| Jan 10, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.74 | - |
| Jan 09, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.74 | 300 |
| Jan 08, 2024 | 106.00 | 110.00 | 106.00 | 110.00 | 108.63 | 300 |
| Jan 05, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 104.77 | 700 |
| Jan 04, 2024 | 106.00 | 115.00 | 106.00 | 114.73 | 113.30 | 600 |
| Jan 03, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.53 | - |
| Jan 02, 2024 | 101.00 | 118.00 | 101.00 | 118.00 | 116.53 | 900 |
| Dec 29, 2023 | 99.80 | 101.00 | 99.80 | 101.00 | 99.74 | 500 |
| Dec 28, 2023 | 99.00 | 100.00 | 99.00 | 100.00 | 98.75 | 200 |
| Dec 27, 2023 | 104.46 | 104.46 | 104.46 | 104.46 | 103.15 | 100 |
| Dec 26, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 103.69 | 100 |
| Dec 22, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 98.75 | 100 |
| Dec 21, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 100.73 | - |
| Dec 20, 2023 | 102.00 | 102.00 | 100.00 | 102.00 | 100.73 | 300 |
| Dec 19, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 100.73 | 100 |
| Dec 18, 2023 | 102.00 | 105.00 | 102.00 | 102.00 | 100.73 | 100 |
| Dec 15, 2023 | 98.02 | 98.02 | 98.02 | 98.02 | 96.80 | - |
| Dec 14, 2023 | 97.25 | 133.00 | 97.25 | 98.02 | 96.80 | 300 |
| Dec 13, 2023 | 97.25 | 97.25 | 94.99 | 95.00 | 93.81 | 500 |
| Dec 12, 2023 | 93.99 | 93.99 | 93.99 | 93.99 | 92.82 | 100 |
| Dec 11, 2023 | 92.05 | 92.40 | 92.00 | 92.00 | 90.85 | 100 |
| Dec 08, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 92.83 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.