Canada markets close in 4 hours 36 minutes

Exchange Bank (Santa Rosa, CA) (EXSR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
126.500.00 (0.00%)
As of 10:17AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022126.50126.50126.50126.50126.5025
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 02, 20221.2 Dividend
Jun 01, 2022131.45131.45131.45131.45130.25-
May 31, 2022131.45131.45131.45131.45130.25100
May 27, 2022131.45131.45130.00130.00128.81700
May 26, 2022130.04130.04130.00130.00128.812,500
May 25, 2022130.96131.49130.00130.00128.81200
May 24, 2022131.48131.48131.48131.48130.28-
May 23, 2022127.00131.48127.00131.48130.28100
May 20, 2022131.50131.50127.00127.04125.88800
May 19, 2022130.00131.99128.00131.96130.76500
May 18, 2022132.00132.00132.00132.00130.79100
May 17, 2022130.00130.00130.00130.00128.81200
May 16, 2022132.00134.25130.00134.25133.02400
May 13, 2022131.00136.60131.00136.00134.76200
May 12, 2022135.00135.00131.00133.00131.79300
May 11, 2022135.00138.00130.02136.46135.21900
May 10, 2022134.00135.99134.00135.00133.772,400
May 09, 2022140.00140.00125.10130.00128.811,000
May 06, 2022150.00150.00131.05140.00138.724,900
May 05, 2022150.21150.21150.21150.21148.84-
May 04, 2022150.21150.21150.21150.21148.84-
May 03, 2022150.21150.21150.21150.21148.84-
May 02, 2022150.21150.21150.21150.21148.84-
Apr 29, 2022150.21150.21150.21150.21148.84300
Apr 28, 2022150.90150.90150.85150.85149.47500
Apr 27, 2022152.00152.00152.00152.00150.61-
Apr 26, 2022152.00152.00152.00152.00150.61100
Apr 25, 2022152.00152.00152.00152.00150.61100
Apr 22, 2022157.00157.00152.00157.00155.57100
Apr 21, 2022157.00157.00157.00157.00155.57100
Apr 20, 2022155.00155.00155.00155.00153.59-
Apr 19, 2022155.00155.00152.00155.00153.59300
Apr 18, 2022150.90150.90150.90150.90149.52100
Apr 14, 2022153.00153.00153.00153.00151.60300
Apr 13, 2022150.81150.81150.81150.81149.43-
Apr 12, 2022150.81150.81150.81150.81149.43-
Apr 11, 2022150.81150.81150.81150.81149.43100
Apr 08, 2022152.48152.48152.48152.48151.09-
Apr 07, 2022154.20154.20152.48152.48151.09100
Apr 06, 2022154.00154.00154.00154.00152.59100
Apr 05, 2022150.55150.55150.55150.55149.18100
Apr 04, 2022150.27154.20150.27154.20152.79100
Apr 01, 2022154.16154.16154.16154.16152.75-
Mar 31, 2022154.16154.16154.16154.16152.75100
Mar 30, 2022154.16154.16154.16154.16152.75-
Mar 29, 2022155.80155.80154.16154.16152.75100
Mar 28, 2022150.50150.50150.50150.50149.13100
Mar 25, 2022150.50155.50150.50155.50154.08200
Mar 24, 2022151.20156.00151.00156.00154.58200
Mar 23, 2022156.00156.00151.00156.00154.58700
Mar 22, 2022154.00156.96151.00151.00149.62900
Mar 21, 2022159.50159.50151.10154.05152.641,000
Mar 18, 2022159.50159.50159.50159.50158.04-
Mar 17, 2022157.60159.50155.00159.50158.04500
Mar 16, 2022160.00160.00160.00160.00158.54100
Mar 15, 2022158.30158.30157.60157.60156.16200
Mar 14, 2022160.00160.00159.00159.00157.55400
Mar 11, 2022160.00160.00160.00160.00158.54100
Mar 10, 2022160.00160.00160.00160.00158.54-
Mar 09, 2022160.00160.00160.00160.00158.54100
Mar 08, 2022165.00165.00159.00160.00158.541,400
Mar 07, 2022167.00167.00167.00167.00165.48-
Mar 04, 2022167.00167.00167.00167.00165.48-
Mar 03, 2022167.00167.00167.00167.00165.48-
Mar 03, 20221.2 Dividend
Mar 02, 2022167.00167.00167.00167.00164.29-
Mar 01, 2022167.00167.00167.00167.00164.29-
Feb 28, 2022164.99167.00164.99167.00164.29900
Feb 25, 2022162.54164.99162.54164.99162.31400
Feb 24, 2022163.00164.99162.96163.54160.88800
Feb 23, 2022160.05160.05160.05160.05157.45100
Feb 22, 2022165.00165.00165.00165.00162.32100
Feb 18, 2022157.00160.00157.00160.00157.40300
Feb 17, 2022159.00164.00155.00164.00161.34700
Feb 16, 2022162.00162.00160.00160.00157.40300
Feb 15, 2022165.00165.00165.00165.00162.32100
Feb 14, 2022160.00160.00160.00160.00157.40100
Feb 11, 2022161.50161.50161.50161.50158.88300
Feb 10, 2022161.00161.00161.00161.00158.38-
Feb 09, 2022161.00161.00161.00161.00158.38800
Feb 08, 2022161.00161.00161.00161.00158.38100
Feb 07, 2022161.00161.00157.04157.04154.49100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...