Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

99.96 -0.09 (-0.09%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2019 165.00 165.00 165.00 0 +0.00(+0.00%)
Apr 24, 2019 165.00 165.00 165.00 0 +3.00(+1.85%)
Apr 23, 2019 162.00 162.00 162.00 162.00 221 -3.00(-1.82%)
Apr 22, 2019 157.10 165.00 157.10 165.00 55 +0.00(+0.00%)
Apr 18, 2019 165.00 165.00 165.00 165.00 100 -4.00(-2.37%)
Apr 11, 2019 169.00 169.00 169.00 0 +8.05(+5.00%)
Apr 10, 2019 162.00 162.00 160.95 160.95 220 -1.05(-0.65%)
Apr 08, 2019 162.00 162.00 162.00 0 -7.00(-4.14%)
Apr 05, 2019 169.00 169.00 169.00 169.00 100 -1.00(-0.59%)
Apr 02, 2019 170.00 170.00 170.00 0 +0.00(+0.00%)
Apr 01, 2019 162.00 170.00 162.00 170.00 32 +0.60(+0.35%)
Mar 29, 2019 169.40 169.40 169.40 169.40 100 +2.05(+1.22%)
Mar 27, 2019 167.35 167.35 167.35 0 +0.95(+0.57%)
Mar 26, 2019 164.00 166.40 164.00 166.40 19 +2.40(+1.46%)
Mar 25, 2019 164.00 164.00 164.00 164.00 125 +0.00(+0.00%)
Mar 22, 2019 164.00 164.00 164.00 164.00 100 +0.00(+0.00%)
Mar 21, 2019 167.00 167.00 164.00 164.00 162 -4.50(-2.67%)
Mar 20, 2019 168.00 168.50 168.00 168.50 2,996 -1.50(-0.88%)
Mar 19, 2019 170.00 170.00 170.00 170.00 50 +0.00(+0.00%)
Mar 15, 2019 170.00 170.00 170.00 0 +3.00(+1.80%)
Mar 13, 2019 167.00 167.00 167.00 0 -3.00(-1.76%)
Mar 12, 2019 170.99 174.99 170.00 170.00 445 +4.00(+2.41%)
Mar 05, 2019 166.00 166.00 166.00 0 -1.00(-0.60%)
Feb 28, 2019 167.00 167.00 167.00 0 +0.00(+0.00%)
Feb 27, 2019 167.00 167.00 167.00 167.00 200 +0.00(+0.00%)
Feb 26, 2019 166.25 167.00 166.25 167.00 23 -8.00(-4.57%)
Feb 25, 2019 176.69 176.69 164.00 175.00 444 -1.69(-0.96%)
Feb 22, 2019 170.25 176.69 170.25 176.69 300 +6.69(+3.94%)
Feb 21, 2019 166.00 170.00 165.00 170.00 450 -2.00(-1.16%)
Feb 20, 2019 163.00 172.00 163.00 172.00 105 +8.00(+4.88%)
Feb 19, 2019 166.69 166.69 164.00 164.00 250 -5.74(-3.38%)
Feb 15, 2019 169.74 169.74 169.74 169.74 100 +3.05(+1.83%)
Feb 13, 2019 166.69 166.69 166.69 0 +3.69(+2.26%)
Feb 11, 2019 163.00 163.00 163.00 0 +0.00(+0.00%)
Feb 07, 2019 163.00 163.00 163.00 0 -11.00(-6.32%)
Feb 04, 2019 174.00 174.00 174.00 0 +10.55(+6.45%)
Feb 01, 2019 164.01 164.01 162.01 163.45 400 -4.55(-2.71%)
Jan 31, 2019 165.00 168.00 165.00 168.00 104 +3.05(+1.85%)
Jan 30, 2019 164.95 164.95 164.95 164.95 100 +1.95(+1.20%)
Jan 29, 2019 163.00 163.00 163.00 163.00 24 -2.00(-1.21%)
Jan 28, 2019 165.00 165.00 165.00 165.00 225 +0.00(+0.00%)
Jan 25, 2019 162.00 165.00 160.00 165.00 300 +1.00(+0.61%)
Jan 24, 2019 159.01 164.00 159.01 164.00 40 +0.01(+0.01%)
Jan 23, 2019 163.99 163.99 163.99 163.99 20 +4.99(+3.14%)
Jan 22, 2019 159.00 159.00 159.00 159.00 5 +0.00(+0.00%)
Jan 18, 2019 164.99 164.99 159.00 159.00 100 +2.00(+1.27%)
Jan 17, 2019 157.00 157.00 157.00 157.00 20 -1.00(-0.63%)
Jan 16, 2019 158.00 158.00 158.00 158.00 508 +3.05(+1.97%)
Jan 14, 2019 154.95 154.95 154.95 0 +0.00(+0.00%)
Jan 11, 2019 154.95 154.95 154.95 154.95 100 +0.00(+0.00%)
Jan 10, 2019 156.00 157.00 154.95 154.95 267 -3.04(-1.92%)
Jan 09, 2019 156.00 157.99 156.00 157.99 186 +0.99(+0.63%)
Jan 08, 2019 157.00 157.00 157.00 157.00 100 +2.00(+1.29%)
Jan 07, 2019 155.00 155.00 155.00 155.00 81 +0.00(+0.00%)
Jan 04, 2019 154.00 155.00 154.00 155.00 100 -4.00(-2.52%)
Jan 03, 2019 152.00 159.00 152.00 159.00 195 -1.00(-0.62%)
Jan 02, 2019 160.00 160.00 160.00 160.00 25 -5.00(-3.03%)
Dec 31, 2018 151.25 165.00 151.25 165.00 300 +5.00(+3.12%)
Dec 28, 2018 160.00 160.00 160.00 160.00 100 +5.00(+3.23%)
Dec 27, 2018 155.00 170.00 155.00 155.00 964 +0.00(+0.00%)
Dec 26, 2018 153.00 155.00 153.00 155.00 202 +1.99(+1.30%)
Dec 24, 2018 153.01 153.01 153.01 153.01 100 +0.01(+0.01%)
Dec 21, 2018 153.00 153.00 153.00 153.00 100 -7.00(-4.38%)
Dec 20, 2018 153.00 160.00 153.00 160.00 405 +7.00(+4.58%)
Dec 19, 2018 153.42 155.00 153.00 153.00 266 -17.00(-10.00%)
Dec 17, 2018 170.00 170.00 170.00 0 -7.00(-3.95%)
Dec 12, 2018 177.00 177.00 177.00 0 +19.00(+12.03%)
Dec 10, 2018 158.00 158.00 158.00 0 +0.53(+0.34%)
Dec 07, 2018 157.87 157.87 157.47 157.47 300 -0.54(-0.34%)
Dec 06, 2018 158.00 158.01 158.00 158.01 860 -2.99(-1.86%)
Dec 04, 2018 161.00 161.00 161.00 161.00 100 +1.00(+0.62%)
Dec 03, 2018 160.00 160.00 160.00 160.00 195 +3.00(+1.91%)
Nov 30, 2018 156.43 157.00 156.43 157.00 400 +1.77(+1.14%)
Nov 29, 2018 155.23 155.23 155.23 155.23 61 +0.22(+0.14%)
Nov 28, 2018 163.00 163.00 155.01 155.01 101 +0.01(+0.01%)
Nov 27, 2018 155.00 155.00 155.00 155.00 139 +0.00(+0.00%)
Nov 26, 2018 155.00 155.00 155.00 155.00 100 -3.90(-2.45%)
Nov 23, 2018 158.90 158.90 158.90 158.90 100 -1.10(-0.69%)
Nov 21, 2018 160.00 160.00 160.00 0 +1.00(+0.63%)
Nov 20, 2018 160.00 160.00 159.00 159.00 419 +0.00(+0.00%)
Nov 19, 2018 163.50 163.50 159.00 159.00 2,459 -3.00(-1.85%)
Nov 16, 2018 165.00 165.00 162.00 162.00 400 +2.00(+1.25%)
Nov 15, 2018 162.00 165.00 159.00 160.00 1,294 -2.00(-1.23%)
Nov 14, 2018 165.00 175.00 162.00 162.00 922 -3.00(-1.82%)
Nov 13, 2018 170.00 170.00 165.00 165.00 684 -5.70(-3.34%)
Nov 12, 2018 175.00 175.00 170.70 170.70 121 -2.30(-1.33%)
Nov 09, 2018 174.00 174.00 170.69 173.00 100 +1.00(+0.58%)
Nov 08, 2018 173.00 173.00 172.00 172.00 185 -3.03(-1.73%)
Nov 06, 2018 175.03 175.03 175.03 0 +2.03(+1.17%)
Nov 05, 2018 173.00 173.00 173.00 173.00 100 -7.00(-3.89%)
Nov 02, 2018 172.00 180.00 172.00 180.00 100 +4.00(+2.27%)
Nov 01, 2018 172.00 176.00 172.00 176.00 38 +1.00(+0.57%)
Oct 31, 2018 175.00 176.00 175.00 175.00 214 +0.00(+0.00%)
Oct 30, 2018 175.51 180.00 170.00 175.00 727 -7.00(-3.85%)
Oct 26, 2018 182.00 182.00 182.00 0 +4.50(+2.54%)
Oct 24, 2018 177.50 177.50 177.50 0 +2.50(+1.43%)
Oct 23, 2018 169.75 176.00 165.00 175.00 1,987 +5.25(+3.09%)
Oct 22, 2018 162.00 169.75 162.00 169.75 269 +1.75(+1.04%)
Oct 19, 2018 170.00 170.00 165.00 168.00 300 -8.00(-4.55%)
Oct 18, 2018 177.00 177.00 165.00 176.00 494 -3.95(-2.20%)
Oct 17, 2018 179.95 179.95 179.95 179.95 42 -1.05(-0.58%)
Oct 16, 2018 177.00 181.00 175.05 181.00 249 -1.00(-0.55%)
Oct 12, 2018 182.00 182.00 182.00 0 -0.99(-0.54%)
Oct 11, 2018 183.00 183.00 181.00 182.99 5 -1.01(-0.55%)
Oct 09, 2018 184.00 184.00 184.00 0 -1.00(-0.54%)
Oct 03, 2018 185.00 185.00 185.00 0 +0.00(+0.00%)
Oct 02, 2018 183.00 185.00 183.00 185.00 128 +1.00(+0.54%)
Oct 01, 2018 183.05 184.00 183.05 184.00 200 -2.90(-1.55%)
Sep 27, 2018 186.90 186.90 186.90 0 +1.90(+1.03%)
Sep 26, 2018 183.00 185.00 183.00 185.00 77 -2.00(-1.07%)
Sep 25, 2018 184.00 187.00 184.00 187.00 470 -1.00(-0.53%)
Sep 24, 2018 188.00 188.00 184.00 188.00 220 +0.00(+0.00%)
Sep 21, 2018 184.00 188.00 184.00 188.00 100 +0.00(+0.00%)
Sep 19, 2018 188.00 188.00 188.00 0 +3.00(+1.62%)
Sep 18, 2018 185.00 185.00 185.00 185.00 100 -2.00(-1.07%)
Sep 14, 2018 187.00 187.00 187.00 0 +2.00(+1.08%)
Sep 13, 2018 185.00 185.00 185.00 185.00 150 -2.00(-1.07%)
Sep 12, 2018 185.00 187.00 182.43 187.00 455 +0.00(+0.00%)
Sep 11, 2018 185.00 187.00 185.00 187.00 201 +2.00(+1.08%)
Sep 10, 2018 187.00 187.00 185.00 185.00 25 +0.00(+0.00%)
Sep 07, 2018 185.00 188.00 184.00 185.00 300 +0.00(+0.00%)
Sep 06, 2018 184.00 185.00 180.50 185.00 669 +0.00(+0.00%)
Sep 05, 2018 184.00 185.00 183.00 185.00 2,185 +1.00(+0.54%)
Sep 04, 2018 180.00 184.00 180.00 184.00 653 +4.00(+2.22%)
Aug 31, 2018 180.00 180.00 180.00 0 +0.00(+0.00%)
Aug 30, 2018 177.00 180.00 175.00 180.00 1,468 -3.00(-1.64%)
Aug 29, 2018 183.00 183.00 183.00 183.00 5 +1.00(+0.55%)
Aug 28, 2018 182.00 182.00 182.00 182.00 4 +2.00(+1.11%)
Aug 27, 2018 184.00 184.00 168.00 180.00 542 -4.00(-2.17%)
Aug 24, 2018 181.00 184.00 179.00 184.00 100 +1.00(+0.55%)
Aug 23, 2018 185.00 185.00 182.99 183.00 199 -5.00(-2.66%)
Aug 17, 2018 188.00 188.00 188.00 0 +1.00(+0.53%)
Aug 16, 2018 186.00 187.00 186.00 187.00 30 +1.00(+0.54%)
Aug 15, 2018 185.00 186.00 180.00 186.00 267 +3.00(+1.64%)
Aug 14, 2018 186.00 186.00 183.00 183.00 15 -5.00(-2.66%)
Aug 10, 2018 188.00 188.00 188.00 0 +2.00(+1.08%)
Aug 09, 2018 186.00 186.00 186.00 186.00 20 -3.00(-1.59%)
Aug 08, 2018 195.00 195.00 185.00 189.00 255 +3.00(+1.61%)
Aug 07, 2018 186.00 186.07 186.00 186.00 893 +1.00(+0.54%)
Aug 06, 2018 187.00 187.00 182.07 185.00 213 -1.00(-0.54%)
Aug 03, 2018 187.00 195.00 186.00 186.00 200 -1.00(-0.53%)
Aug 02, 2018 187.00 187.00 187.00 187.00 45 +0.00(+0.00%)
Jul 31, 2018 187.00 187.00 187.00 0 +0.00(+0.00%)
Jul 27, 2018 187.00 187.00 187.00 0 -3.00(-1.58%)
Jul 25, 2018 190.00 190.00 190.00 0 -1.00(-0.52%)
Jul 24, 2018 191.00 191.00 191.00 191.00 176 -1.50(-0.78%)
Jul 23, 2018 194.00 194.00 192.50 192.50 149 -0.50(-0.26%)
Jul 20, 2018 190.00 193.00 190.00 193.00 146 +0.00(+0.00%)
Jul 18, 2018 193.00 193.00 193.00 0 +6.00(+3.21%)
Jul 17, 2018 187.00 188.00 187.00 187.00 307 -7.00(-3.61%)
Jul 13, 2018 194.00 194.00 194.00 0 +1.00(+0.52%)
Jul 12, 2018 190.00 193.00 190.00 193.00 20 +5.00(+2.66%)
Jul 10, 2018 188.00 188.00 188.00 0 -4.00(-2.08%)
Jul 09, 2018 185.01 192.00 180.00 192.00 153 +0.05(+0.03%)
Jul 06, 2018 186.01 191.95 185.75 191.95 774 +1.95(+1.03%)
Jul 03, 2018 190.00 190.00 190.00 0 -4.99(-2.56%)
Jul 02, 2018 186.00 194.99 186.00 194.99 77 +10.99(+5.97%)
Jun 29, 2018 184.00 184.00 184.00 184.00 100 +2.25(+1.24%)
Jun 27, 2018 181.75 181.75 181.75 2 -0.25(-0.14%)
Jun 06, 2018 182.00 182.00 182.00 0 +2.00(+1.11%)
May 23, 2018 180.00 180.00 180.00 22 +1.00(+0.56%)
May 21, 2018 179.00 179.00 179.00 8 +0.01(+0.01%)
May 16, 2018 178.99 178.99 178.99 0 +3.49(+1.99%)
May 11, 2018 175.50 175.50 175.50 1 -1.49(-0.84%)
May 03, 2018 176.99 176.99 176.99 0 -0.01(-0.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.