Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Exchange Bank [Santa Rosa Ca] (OP: EXSR )

94.72 UNCHANGED

Streaming Delayed Price Updated: 10:49 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	168.50	168.50	155.00	155.00	100	-18.00(-10.40%)
Oct 28, 2021	154.00	180.00	154.00	173.00	459	+21.00(+13.82%)
Oct 27, 2021	153.70	153.70	152.00	152.00	133	-2.40(-1.55%)
Oct 26, 2021	151.04	154.40	150.20	154.40	84	+0.00(+0.00%)
Oct 25, 2021	154.40	154.40	154.40	154.40	7	-0.60(-0.39%)
Oct 22, 2021	150.20	155.00	150.20	155.00	231	+1.00(+0.65%)
Oct 21, 2021	153.00	155.00	150.21	154.00	4,458	-1.00(-0.65%)
Oct 20, 2021	153.62	155.00	153.62	155.00	738	+0.04(+0.03%)
Oct 19, 2021	154.96	154.96	154.96	154.96	10	+2.46(+1.61%)
Oct 18, 2021	154.96	154.96	152.50	152.50	80	-0.05(-0.03%)
Oct 15, 2021	152.55	152.55	152.55	152.55	250	+0.04(+0.03%)
Oct 14, 2021	154.97	154.97	152.51	152.51	41	-2.45(-1.58%)
Oct 13, 2021	154.96	154.96	154.96	154.96	43	+2.41(+1.58%)
Oct 11, 2021	155.50	155.50	155.50	152.55	10	-1.45(-0.94%)
Oct 08, 2021	152.50	161.88	152.50	154.00	360	+1.50(+0.98%)
Oct 07, 2021	165.00	165.00	152.50	152.50	241	+0.00(+0.00%)
Oct 05, 2021		152.50	152.50	152.50	0	+2.40(+1.60%)
Oct 04, 2021	150.14	150.14	150.10	150.10	120	-2.36(-1.55%)
Oct 01, 2021	150.14	152.50	150.14	152.46	100	-0.04(-0.03%)
Sep 30, 2021	152.00	152.50	150.04	152.50	631	+0.00(+0.00%)
Sep 28, 2021		152.50	152.50	152.50	0	+1.50(+0.99%)
Sep 27, 2021	154.50	154.50	151.00	151.00	92	+1.96(+1.32%)
Sep 23, 2021		149.04	149.04	149.04	0	-5.95(-3.84%)
Sep 22, 2021	148.00	154.99	148.00	154.99	171	+4.99(+3.33%)
Sep 21, 2021	150.00	150.00	150.00	150.00	60	-1.00(-0.66%)
Sep 20, 2021	148.50	151.95	148.50	151.00	469	+4.70(+3.21%)
Sep 17, 2021	146.30	146.30	146.30	146.30	100	-4.66(-3.09%)
Sep 15, 2021		150.96	150.96	150.96	0	+4.90(+3.35%)
Sep 14, 2021	146.05	146.06	146.05	146.06	86	-1.44(-0.98%)
Sep 13, 2021	151.00	151.00	147.50	147.50	160	-3.50(-2.32%)
Sep 10, 2021	149.00	151.00	149.00	151.00	103	+1.00(+0.67%)
Sep 09, 2021	150.00	150.00	150.00	150.00	67	-1.00(-0.66%)
Sep 08, 2021	151.00	151.00	151.00	151.00	224	-4.00(-2.58%)
Sep 02, 2021		155.00	155.00	155.00	0	+0.50(+0.32%)
Sep 01, 2021	154.96	154.96	154.50	154.50	104	-0.46(-0.30%)
Aug 31, 2021	152.96	154.96	152.96	154.96	913	+1.96(+1.28%)
Aug 30, 2021	152.96	153.00	152.96	153.00	302	+0.00(+0.00%)
Aug 27, 2021	153.00	153.00	150.05	153.00	745	+3.00(+2.00%)
Aug 26, 2021	155.00	155.00	148.50	150.00	651	-3.00(-1.96%)
Aug 25, 2021	153.25	153.25	153.00	153.00	200	-1.12(-0.73%)
Aug 24, 2021	153.26	154.12	153.26	154.12	2,003	-0.84(-0.54%)
Aug 23, 2021	153.29	154.96	153.29	154.96	120	-1.04(-0.67%)
Aug 20, 2021	155.00	156.00	155.00	156.00	1,000	+0.01(+0.01%)
Aug 19, 2021	155.00	155.99	153.04	155.99	332	-3.96(-2.48%)
Aug 18, 2021	159.95	159.95	159.95	159.95	1	+7.95(+5.23%)
Aug 17, 2021	155.00	155.25	152.00	152.00	1,569	+1.00(+0.66%)
Aug 16, 2021	150.91	152.00	150.50	151.00	622	+0.50(+0.33%)
Aug 13, 2021	146.64	150.50	146.64	150.50	100	+3.90(+2.66%)
Aug 11, 2021		146.60	146.60	146.60	0	-4.15(-2.75%)
Aug 10, 2021	150.00	150.75	150.00	150.75	120	+0.00(+0.00%)
Aug 09, 2021	150.75	150.75	150.75	150.75	30	+0.04(+0.03%)
Aug 06, 2021	149.25	151.00	149.25	150.71	471	+1.71(+1.15%)
Aug 05, 2021	148.00	149.00	146.00	149.00	1,000	-1.00(-0.67%)
Aug 04, 2021	151.96	151.96	142.00	150.00	605	+3.78(+2.59%)
Aug 03, 2021	152.00	152.00	146.22	146.22	414	-5.78(-3.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Exchange Bank [Santa Rosa Ca] (OP: EXSR )

Historical Prices