Exchange Bank (Santa Rosa, CA) (EXSR)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 11:47AM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Jul 01, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Jun 28, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Jun 27, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Jun 26, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Jun 25, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 200 |
| Jun 24, 2024 | 94.75 | 98.50 | 94.75 | 97.04 | 97.04 | 500 |
| Jun 21, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Jun 20, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 100 |
| Jun 18, 2024 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | 300 |
| Jun 17, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
| Jun 14, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | 100 |
| Jun 13, 2024 | 97.00 | 97.00 | 96.04 | 96.90 | 96.90 | 400 |
| Jun 12, 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | 100 |
| Jun 11, 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | 100 |
| Jun 10, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| Jun 07, 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 200 |
| Jun 07, 2024 | 1.3 Dividend | |||||
| Jun 06, 2024 | 98.01 | 98.88 | 94.04 | 94.04 | 92.74 | 800 |
| Jun 05, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 95.71 | - |
| Jun 04, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 95.71 | - |
| Jun 03, 2024 | 100.00 | 100.00 | 97.05 | 97.05 | 95.71 | 1,600 |
| May 31, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.65 | 100 |
| May 30, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.62 | - |
| May 29, 2024 | 98.25 | 100.00 | 98.01 | 100.00 | 98.62 | 900 |
| May 28, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 98.58 | 100 |
| May 24, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 98.67 | - |
| May 23, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 98.67 | - |
| May 22, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 98.67 | 100 |
| May 21, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 98.63 | 100 |
| May 20, 2024 | 98.00 | 100.00 | 98.00 | 100.00 | 98.62 | 100 |
| May 17, 2024 | 98.00 | 101.00 | 98.00 | 101.00 | 99.60 | 700 |
| May 16, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.62 | - |
| May 15, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.62 | - |
| May 14, 2024 | 98.00 | 100.00 | 98.00 | 100.00 | 98.62 | 200 |
| May 13, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.63 | - |
| May 10, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.63 | - |
| May 09, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.63 | - |
| May 08, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.63 | - |
| May 07, 2024 | 99.00 | 99.00 | 96.04 | 99.00 | 97.63 | 700 |
| May 06, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.60 | - |
| May 03, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.60 | - |
| May 02, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.60 | 100 |
| May 01, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.65 | 100 |
| Apr 30, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 98.62 | 300 |
| Apr 29, 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 102.26 | - |
| Apr 26, 2024 | 103.00 | 103.69 | 103.00 | 103.69 | 102.26 | 400 |
| Apr 25, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.58 | - |
| Apr 24, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.58 | 100 |
| Apr 23, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.62 | - |
| Apr 22, 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 98.62 | 200 |
| Apr 19, 2024 | 103.00 | 103.01 | 103.00 | 103.01 | 101.59 | 200 |
| Apr 18, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.62 | 100 |
| Apr 17, 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 101.57 | 100 |
| Apr 16, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.58 | - |
| Apr 15, 2024 | 100.50 | 103.00 | 100.00 | 103.00 | 101.58 | 100 |
| Apr 12, 2024 | 104.50 | 104.50 | 103.00 | 103.00 | 101.58 | 300 |
| Apr 11, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.58 | - |
| Apr 10, 2024 | 101.00 | 103.00 | 100.00 | 103.00 | 101.58 | 800 |
| Apr 09, 2024 | 102.00 | 102.00 | 100.50 | 101.96 | 100.55 | 600 |
| Apr 08, 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 101.94 | 100 |
| Apr 05, 2024 | 100.00 | 100.00 | 98.97 | 99.00 | 97.63 | 1,300 |
| Apr 04, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 98.63 | 200 |
| Apr 03, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.55 | - |
| Apr 02, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.55 | 100 |
| Apr 01, 2024 | 106.00 | 106.00 | 98.04 | 98.04 | 96.68 | 300 |
| Mar 28, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.53 | - |
| Mar 27, 2024 | 106.00 | 106.00 | 102.00 | 106.00 | 104.53 | 300 |
| Mar 26, 2024 | 106.00 | 106.04 | 106.00 | 106.04 | 104.57 | 100 |
| Mar 25, 2024 | 100.00 | 104.04 | 100.00 | 104.04 | 102.60 | 100 |
| Mar 22, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.56 | 100 |
| Mar 21, 2024 | 104.00 | 104.00 | 100.00 | 100.00 | 98.62 | 400 |
| Mar 20, 2024 | 109.95 | 109.95 | 100.00 | 100.00 | 98.62 | 200 |
| Mar 19, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.62 | - |
| Mar 18, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.62 | 100 |
| Mar 15, 2024 | 105.00 | 105.00 | 99.00 | 102.00 | 100.59 | 400 |
| Mar 14, 2024 | 101.70 | 101.71 | 99.00 | 99.00 | 97.63 | 400 |
| Mar 13, 2024 | 104.10 | 104.10 | 104.00 | 104.00 | 102.56 | 200 |
| Mar 12, 2024 | 104.00 | 104.10 | 104.00 | 104.00 | 102.56 | 300 |
| Mar 11, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.56 | - |
| Mar 08, 2024 | 104.28 | 106.00 | 104.00 | 104.00 | 102.56 | 400 |
| Mar 07, 2024 | 105.50 | 105.60 | 105.50 | 105.60 | 104.14 | 500 |
| Mar 07, 2024 | 1.3 Dividend | |||||
| Mar 06, 2024 | 108.90 | 108.90 | 103.04 | 104.04 | 101.32 | 200 |
| Mar 05, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 99.37 | - |
| Mar 04, 2024 | 104.00 | 104.00 | 102.04 | 102.04 | 99.37 | 400 |
| Mar 01, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 100.79 | 200 |
| Feb 29, 2024 | 106.75 | 106.75 | 104.00 | 104.00 | 101.28 | 700 |
| Feb 28, 2024 | 106.02 | 106.02 | 105.00 | 105.00 | 102.25 | 500 |
| Feb 27, 2024 | 106.00 | 106.06 | 106.00 | 106.06 | 103.29 | 100 |
| Feb 26, 2024 | 111.50 | 111.65 | 106.50 | 106.50 | 103.72 | 200 |
| Feb 23, 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 102.32 | 100 |
| Feb 22, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 102.27 | - |
| Feb 21, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 102.27 | 100 |
| Feb 20, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 109.07 | - |
| Feb 16, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 109.07 | - |
| Feb 15, 2024 | 110.96 | 112.00 | 109.51 | 112.00 | 109.07 | 400 |
| Feb 14, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 104.20 | - |
| Feb 13, 2024 | 110.96 | 110.96 | 107.00 | 107.00 | 104.20 | 200 |
| Feb 12, 2024 | 109.25 | 111.00 | 109.25 | 111.00 | 108.10 | 500 |
| *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.