Exchange Bank (Santa Rosa, CA) (EXSR)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 25 |
| Jun 27, 2022 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| Jun 24, 2022 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 100 |
| Jun 23, 2022 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
| Jun 22, 2022 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
| Jun 21, 2022 | 126.00 | 127.00 | 125.00 | 126.46 | 126.46 | 500 |
| Jun 17, 2022 | 124.99 | 126.00 | 120.00 | 122.00 | 122.00 | 500 |
| Jun 16, 2022 | 123.00 | 123.99 | 123.00 | 123.99 | 123.99 | 200 |
| Jun 15, 2022 | 123.95 | 123.95 | 123.00 | 123.00 | 123.00 | 200 |
| Jun 14, 2022 | 119.96 | 120.00 | 119.96 | 120.00 | 120.00 | 1,100 |
| Jun 13, 2022 | 126.00 | 126.00 | 116.00 | 117.54 | 117.54 | 1,100 |
| Jun 10, 2022 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 300 |
| Jun 09, 2022 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jun 08, 2022 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jun 07, 2022 | 128.50 | 128.50 | 128.00 | 128.00 | 128.00 | 200 |
| Jun 06, 2022 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jun 03, 2022 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jun 02, 2022 | 130.04 | 130.04 | 129.00 | 130.00 | 130.00 | 1,200 |
| Jun 02, 2022 | 1.2 Dividend | |||||
| Jun 01, 2022 | 131.45 | 131.45 | 131.45 | 131.45 | 130.25 | - |
| May 31, 2022 | 131.45 | 131.45 | 131.45 | 131.45 | 130.25 | 100 |
| May 27, 2022 | 131.45 | 131.45 | 130.00 | 130.00 | 128.81 | 700 |
| May 26, 2022 | 130.04 | 130.04 | 130.00 | 130.00 | 128.81 | 2,500 |
| May 25, 2022 | 130.96 | 131.49 | 130.00 | 130.00 | 128.81 | 200 |
| May 24, 2022 | 131.48 | 131.48 | 131.48 | 131.48 | 130.28 | - |
| May 23, 2022 | 127.00 | 131.48 | 127.00 | 131.48 | 130.28 | 100 |
| May 20, 2022 | 131.50 | 131.50 | 127.00 | 127.04 | 125.88 | 800 |
| May 19, 2022 | 130.00 | 131.99 | 128.00 | 131.96 | 130.76 | 500 |
| May 18, 2022 | 132.00 | 132.00 | 132.00 | 132.00 | 130.79 | 100 |
| May 17, 2022 | 130.00 | 130.00 | 130.00 | 130.00 | 128.81 | 200 |
| May 16, 2022 | 132.00 | 134.25 | 130.00 | 134.25 | 133.02 | 400 |
| May 13, 2022 | 131.00 | 136.60 | 131.00 | 136.00 | 134.76 | 200 |
| May 12, 2022 | 135.00 | 135.00 | 131.00 | 133.00 | 131.79 | 300 |
| May 11, 2022 | 135.00 | 138.00 | 130.02 | 136.46 | 135.21 | 900 |
| May 10, 2022 | 134.00 | 135.99 | 134.00 | 135.00 | 133.77 | 2,400 |
| May 09, 2022 | 140.00 | 140.00 | 125.10 | 130.00 | 128.81 | 1,000 |
| May 06, 2022 | 150.00 | 150.00 | 131.05 | 140.00 | 138.72 | 4,900 |
| May 05, 2022 | 150.21 | 150.21 | 150.21 | 150.21 | 148.84 | - |
| May 04, 2022 | 150.21 | 150.21 | 150.21 | 150.21 | 148.84 | - |
| May 03, 2022 | 150.21 | 150.21 | 150.21 | 150.21 | 148.84 | - |
| May 02, 2022 | 150.21 | 150.21 | 150.21 | 150.21 | 148.84 | - |
| Apr 29, 2022 | 150.21 | 150.21 | 150.21 | 150.21 | 148.84 | 300 |
| Apr 28, 2022 | 150.90 | 150.90 | 150.85 | 150.85 | 149.47 | 500 |
| Apr 27, 2022 | 152.00 | 152.00 | 152.00 | 152.00 | 150.61 | - |
| Apr 26, 2022 | 152.00 | 152.00 | 152.00 | 152.00 | 150.61 | 100 |
| Apr 25, 2022 | 152.00 | 152.00 | 152.00 | 152.00 | 150.61 | 100 |
| Apr 22, 2022 | 157.00 | 157.00 | 152.00 | 157.00 | 155.57 | 100 |
| Apr 21, 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 155.57 | 100 |
| Apr 20, 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 153.59 | - |
| Apr 19, 2022 | 155.00 | 155.00 | 152.00 | 155.00 | 153.59 | 300 |
| Apr 18, 2022 | 150.90 | 150.90 | 150.90 | 150.90 | 149.52 | 100 |
| Apr 14, 2022 | 153.00 | 153.00 | 153.00 | 153.00 | 151.60 | 300 |
| Apr 13, 2022 | 150.81 | 150.81 | 150.81 | 150.81 | 149.43 | - |
| Apr 12, 2022 | 150.81 | 150.81 | 150.81 | 150.81 | 149.43 | - |
| Apr 11, 2022 | 150.81 | 150.81 | 150.81 | 150.81 | 149.43 | 100 |
| Apr 08, 2022 | 152.48 | 152.48 | 152.48 | 152.48 | 151.09 | - |
| Apr 07, 2022 | 154.20 | 154.20 | 152.48 | 152.48 | 151.09 | 100 |
| Apr 06, 2022 | 154.00 | 154.00 | 154.00 | 154.00 | 152.59 | 100 |
| Apr 05, 2022 | 150.55 | 150.55 | 150.55 | 150.55 | 149.18 | 100 |
| Apr 04, 2022 | 150.27 | 154.20 | 150.27 | 154.20 | 152.79 | 100 |
| Apr 01, 2022 | 154.16 | 154.16 | 154.16 | 154.16 | 152.75 | - |
| Mar 31, 2022 | 154.16 | 154.16 | 154.16 | 154.16 | 152.75 | 100 |
| Mar 30, 2022 | 154.16 | 154.16 | 154.16 | 154.16 | 152.75 | - |
| Mar 29, 2022 | 155.80 | 155.80 | 154.16 | 154.16 | 152.75 | 100 |
| Mar 28, 2022 | 150.50 | 150.50 | 150.50 | 150.50 | 149.13 | 100 |
| Mar 25, 2022 | 150.50 | 155.50 | 150.50 | 155.50 | 154.08 | 200 |
| Mar 24, 2022 | 151.20 | 156.00 | 151.00 | 156.00 | 154.58 | 200 |
| Mar 23, 2022 | 156.00 | 156.00 | 151.00 | 156.00 | 154.58 | 700 |
| Mar 22, 2022 | 154.00 | 156.96 | 151.00 | 151.00 | 149.62 | 900 |
| Mar 21, 2022 | 159.50 | 159.50 | 151.10 | 154.05 | 152.64 | 1,000 |
| Mar 18, 2022 | 159.50 | 159.50 | 159.50 | 159.50 | 158.04 | - |
| Mar 17, 2022 | 157.60 | 159.50 | 155.00 | 159.50 | 158.04 | 500 |
| Mar 16, 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 158.54 | 100 |
| Mar 15, 2022 | 158.30 | 158.30 | 157.60 | 157.60 | 156.16 | 200 |
| Mar 14, 2022 | 160.00 | 160.00 | 159.00 | 159.00 | 157.55 | 400 |
| Mar 11, 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 158.54 | 100 |
| Mar 10, 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 158.54 | - |
| Mar 09, 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 158.54 | 100 |
| Mar 08, 2022 | 165.00 | 165.00 | 159.00 | 160.00 | 158.54 | 1,400 |
| Mar 07, 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.48 | - |
| Mar 04, 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.48 | - |
| Mar 03, 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 165.48 | - |
| Mar 03, 2022 | 1.2 Dividend | |||||
| Mar 02, 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 164.29 | - |
| Mar 01, 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 164.29 | - |
| Feb 28, 2022 | 164.99 | 167.00 | 164.99 | 167.00 | 164.29 | 900 |
| Feb 25, 2022 | 162.54 | 164.99 | 162.54 | 164.99 | 162.31 | 400 |
| Feb 24, 2022 | 163.00 | 164.99 | 162.96 | 163.54 | 160.88 | 800 |
| Feb 23, 2022 | 160.05 | 160.05 | 160.05 | 160.05 | 157.45 | 100 |
| Feb 22, 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 162.32 | 100 |
| Feb 18, 2022 | 157.00 | 160.00 | 157.00 | 160.00 | 157.40 | 300 |
| Feb 17, 2022 | 159.00 | 164.00 | 155.00 | 164.00 | 161.34 | 700 |
| Feb 16, 2022 | 162.00 | 162.00 | 160.00 | 160.00 | 157.40 | 300 |
| Feb 15, 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 162.32 | 100 |
| Feb 14, 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 157.40 | 100 |
| Feb 11, 2022 | 161.50 | 161.50 | 161.50 | 161.50 | 158.88 | 300 |
| Feb 10, 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 158.38 | - |
| Feb 09, 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 158.38 | 800 |
| Feb 08, 2022 | 161.00 | 161.00 | 161.00 | 161.00 | 158.38 | 100 |
| Feb 07, 2022 | 161.00 | 161.00 | 157.04 | 157.04 | 154.49 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
