Canada Markets open in 5 hrs 21 mins

Exchange Bank (Santa Rosa, CA) (EXSR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
125.00+2.00 (+1.63%)
At close: 02:14PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
Aug 12, 2022122.96125.00122.96125.00125.00400
Aug 11, 2022123.00123.00123.00123.00123.00100
Aug 10, 2022123.00123.00123.00123.00123.00100
Aug 09, 2022120.50123.00118.02120.04120.041,300
Aug 08, 2022123.00123.00122.96123.00123.00500
Aug 05, 2022123.50123.50121.01121.01121.01300
Aug 04, 2022125.50126.00121.00123.50123.502,100
Aug 03, 2022120.16124.59120.16124.59124.59500
Aug 02, 2022124.00124.00124.00124.00124.00100
Aug 01, 2022120.00122.13120.00122.00122.002,200
Jul 29, 2022118.25120.00118.10120.00120.001,100
Jul 28, 2022118.75118.96115.00117.00117.001,600
Jul 27, 2022117.00119.00116.50119.00119.00700
Jul 26, 2022119.00119.00119.00119.00119.00300
Jul 25, 2022119.50119.50119.50119.50119.50-
Jul 22, 2022119.51119.51119.50119.50119.50200
Jul 21, 2022120.00120.00119.75120.00120.00400
Jul 20, 2022120.00120.00118.00120.00120.00100
Jul 19, 2022119.96120.00119.96120.00120.00400
Jul 18, 2022121.50121.50116.00121.46121.46400
Jul 15, 2022121.49121.49120.00120.00120.00400
Jul 14, 2022121.96121.96121.96121.96121.96-
Jul 13, 2022121.96121.96121.96121.96121.96-
Jul 12, 2022121.96121.96121.96121.96121.96-
Jul 11, 2022120.00121.96116.29121.96121.961,900
Jul 08, 2022119.96119.96119.96119.96119.96-
Jul 07, 2022124.59124.59118.50119.96119.961,500
Jul 06, 2022124.60124.60124.60124.60124.60100
Jul 05, 2022118.00118.00118.00118.00118.00100
Jul 01, 2022122.04122.04121.00121.00121.00400
Jun 30, 2022126.50126.50126.50126.50126.50-
Jun 29, 2022126.50126.50126.50126.50126.50-
Jun 28, 2022126.50126.50126.50126.50126.50100
Jun 27, 2022126.50126.50126.50126.50126.50-
Jun 24, 2022126.50126.50126.50126.50126.50100
Jun 23, 2022126.46126.46126.46126.46126.46-
Jun 22, 2022126.46126.46126.46126.46126.46-
Jun 21, 2022126.00127.00125.00126.46126.46500
Jun 17, 2022124.99126.00120.00122.00122.00500
Jun 16, 2022123.00123.99123.00123.99123.99200
Jun 15, 2022123.95123.95123.00123.00123.00200
Jun 14, 2022119.96120.00119.96120.00120.001,100
Jun 13, 2022126.00126.00116.00117.54117.541,100
Jun 10, 2022130.00130.00128.00128.00128.00300
Jun 09, 2022128.00128.00128.00128.00128.00-
Jun 08, 2022128.00128.00128.00128.00128.00-
Jun 07, 2022128.50128.50128.00128.00128.00200
Jun 06, 2022130.00130.00130.00130.00130.00-
Jun 03, 2022130.00130.00130.00130.00130.00-
Jun 02, 2022130.04130.04129.00130.00130.001,200
Jun 01, 2022131.45131.45131.45131.45131.45-
May 31, 2022131.45131.45131.45131.45131.45100
May 27, 2022131.45131.45130.00130.00130.00700
May 26, 2022130.04130.04130.00130.00130.002,500
May 25, 2022130.96131.49130.00130.00130.00200
May 24, 2022131.48131.48131.48131.48131.48-
May 23, 2022127.00131.48127.00131.48131.48100
May 20, 2022131.50131.50127.00127.04127.04800
May 19, 2022130.00131.99128.00131.96131.96500
May 18, 2022132.00132.00132.00132.00132.00100
May 17, 2022130.00130.00130.00130.00130.00200
May 16, 2022132.00134.25130.00134.25134.25400
May 13, 2022131.00136.60131.00136.00136.00200
May 12, 2022135.00135.00131.00133.00133.00300
May 11, 2022135.00138.00130.02136.46136.46900
May 10, 2022134.00135.99134.00135.00135.002,400
May 09, 2022140.00140.00125.10130.00130.001,000
May 06, 2022150.00150.00131.05140.00140.004,900
May 05, 2022150.21150.21150.21150.21150.21-
May 04, 2022150.21150.21150.21150.21150.21-
May 03, 2022150.21150.21150.21150.21150.21-
May 02, 2022150.21150.21150.21150.21150.21-
Apr 29, 2022150.21150.21150.21150.21150.21300
Apr 28, 2022150.90150.90150.85150.85150.85500
Apr 27, 2022152.00152.00152.00152.00152.00-
Apr 26, 2022152.00152.00152.00152.00152.00100
Apr 25, 2022152.00152.00152.00152.00152.00100
Apr 22, 2022157.00157.00152.00157.00157.00100
Apr 21, 2022157.00157.00157.00157.00157.00100
Apr 20, 2022155.00155.00155.00155.00155.00-
Apr 19, 2022155.00155.00152.00155.00155.00300
Apr 18, 2022150.90150.90150.90150.90150.90100
Apr 14, 2022153.00153.00153.00153.00153.00300
Apr 13, 2022150.81150.81150.81150.81150.81-
Apr 12, 2022150.81150.81150.81150.81150.81-
Apr 11, 2022150.81150.81150.81150.81150.81100
Apr 08, 2022152.48152.48152.48152.48152.48-
Apr 07, 2022154.20154.20152.48152.48152.48100
Apr 06, 2022154.00154.00154.00154.00154.00100
Apr 05, 2022150.55150.55150.55150.55150.55100
Apr 04, 2022150.27154.20150.27154.20154.20100
Apr 01, 2022154.16154.16154.16154.16154.16-
Mar 31, 2022154.16154.16154.16154.16154.16100
Mar 30, 2022154.16154.16154.16154.16154.16-
Mar 29, 2022155.80155.80154.16154.16154.16100
Mar 28, 2022150.50150.50150.50150.50150.50100
Mar 25, 2022150.50155.50150.50155.50155.50200
Mar 24, 2022151.20156.00151.00156.00156.00200
Mar 23, 2022156.00156.00151.00156.00156.00700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...