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 )

99.33 +4.61 (+4.86%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 12, 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 30, 2018 176.30 176.30 176.30 23 +2.30(+1.32%)
Apr 27, 2018 174.00 174.00 174.00 174.00 390 -1.00(-0.57%)
Apr 26, 2018 175.00 175.00 175.00 175.00 400 +5.00(+2.94%)
Apr 25, 2018 170.00 170.00 170.00 170.00 100 +4.75(+2.87%)
Apr 20, 2018 165.25 165.25 165.25 0 -4.75(-2.79%)
Apr 18, 2018 170.00 170.00 170.00 30 +2.00(+1.19%)
Apr 17, 2018 168.00 168.00 168.00 168.00 744 +8.00(+5.00%)
Apr 16, 2018 166.00 166.00 160.00 160.00 866 -10.00(-5.88%)
Apr 12, 2018 170.00 170.00 170.00 50 -3.00(-1.73%)
Apr 09, 2018 173.00 173.00 173.00 0 -2.00(-1.14%)
Apr 06, 2018 175.00 175.00 175.00 175.00 152 -1.00(-0.57%)
Apr 05, 2018 176.00 176.00 176.00 176.00 310 -3.70(-2.06%)
Apr 04, 2018 179.70 179.70 179.70 179.70 100 -0.30(-0.17%)
Apr 03, 2018 180.00 180.00 180.00 180.00 135 -2.00(-1.10%)
Mar 29, 2018 182.00 182.00 182.00 23 +7.00(+4.00%)
Mar 28, 2018 172.00 175.00 163.00 175.00 388 -13.00(-6.91%)
Mar 20, 2018 188.00 188.00 188.00 5 -11.41(-5.72%)
Mar 16, 2018 199.41 199.41 199.41 0 +23.41(+13.30%)
Mar 14, 2018 176.00 176.00 176.00 0 -4.00(-2.22%)
Mar 06, 2018 180.00 180.00 180.00 0 +0.00(+0.00%)
Mar 05, 2018 180.00 180.00 180.00 180.00 1,694 +0.00(+0.00%)
Feb 22, 2018 180.00 180.00 180.00 0 +6.00(+3.45%)
Feb 21, 2018 174.00 174.00 174.00 174.00 300 -1.00(-0.57%)
Feb 06, 2018 175.00 175.00 175.00 35 -3.00(-1.69%)
Feb 05, 2018 176.00 178.00 176.00 178.00 512 +0.00(+0.00%)
Feb 02, 2018 177.00 178.00 177.00 178.00 296 -1.99(-1.11%)
Jan 26, 2018 179.99 179.99 179.99 155 -4.01(-2.18%)
Jan 23, 2018 184.00 184.00 184.00 5 +7.00(+3.95%)
Jan 19, 2018 177.00 177.00 177.00 12 +0.00(+0.00%)
Jan 17, 2018 177.00 177.00 177.00 86 +2.00(+1.14%)
Jan 16, 2018 171.00 175.00 171.00 175.00 371 +9.00(+5.42%)
Jan 11, 2018 166.00 166.00 166.00 0 +4.00(+2.47%)
Jan 10, 2018 160.00 165.00 153.32 162.00 1,913 +5.00(+3.18%)
Jan 09, 2018 156.00 157.00 156.00 157.00 200 +2.00(+1.29%)
Jan 08, 2018 155.00 155.00 155.00 155.00 232 +0.00(+0.00%)
Jan 05, 2018 152.00 155.00 152.00 155.00 506 +3.00(+1.97%)
Jan 04, 2018 152.00 152.00 152.00 152.00 326 +0.00(+0.00%)
Dec 29, 2017 152.00 152.00 152.00 97 +0.00(+0.00%)
Dec 26, 2017 152.00 152.00 152.00 0 +0.00(+0.00%)
Dec 20, 2017 152.00 152.00 152.00 10 +4.00(+2.70%)
Dec 19, 2017 147.00 148.00 147.00 148.00 650 +1.00(+0.68%)
Dec 15, 2017 147.00 147.00 147.00 0 +0.50(+0.34%)
Dec 12, 2017 146.50 146.50 146.50 70 -0.35(-0.24%)
Dec 11, 2017 146.85 146.85 146.85 146.85 120 +0.75(+0.51%)
Dec 08, 2017 147.10 147.10 146.10 146.10 510 -1.40(-0.95%)
Dec 07, 2017 149.75 149.75 147.50 147.50 1,060 -3.74(-2.47%)
Dec 05, 2017 151.24 151.24 151.24 1 -2.03(-1.32%)
Nov 30, 2017 153.27 153.27 153.27 315 -0.73(-0.47%)
Nov 29, 2017 154.00 154.00 154.00 154.00 352 +0.74(+0.48%)
Nov 28, 2017 153.26 153.26 153.26 153.26 142 -1.74(-1.12%)
Nov 27, 2017 155.00 155.00 155.00 155.00 100 -4.00(-2.52%)
Nov 20, 2017 159.00 159.00 159.00 30 +0.00(+0.00%)
Nov 13, 2017 159.00 159.00 159.00 10 +5.99(+3.91%)
Nov 10, 2017 153.01 153.01 153.01 153.01 120 +2.01(+1.33%)
Nov 02, 2017 151.00 151.00 151.00 4 -3.50(-2.27%)
Nov 01, 2017 154.50 154.50 154.50 154.50 100 -0.50(-0.32%)
Oct 31, 2017 155.00 155.00 155.00 155.00 845 +0.00(+0.00%)
Oct 26, 2017 155.00 155.00 155.00 0 +3.50(+2.31%)
Oct 25, 2017 151.50 151.50 151.50 151.50 349 +0.50(+0.33%)
Oct 24, 2017 151.00 151.00 150.50 151.00 1,745 +1.05(+0.70%)
Oct 20, 2017 149.95 149.95 149.95 0 +4.70(+3.24%)
Oct 19, 2017 145.25 145.25 145.25 145.25 189 -2.75(-1.86%)
Oct 18, 2017 145.00 148.00 145.00 148.00 698 +2.00(+1.37%)
Oct 16, 2017 146.00 146.00 146.00 0 -2.49(-1.68%)
Oct 12, 2017 148.49 148.49 148.49 0 +1.99(+1.36%)
Oct 11, 2017 147.00 147.50 146.00 146.50 6,737 -1.00(-0.68%)
Oct 10, 2017 149.25 149.25 147.50 147.50 4,985 -1.50(-1.01%)
Oct 09, 2017 150.40 150.40 149.00 149.00 1,233 -2.00(-1.32%)
Oct 06, 2017 151.00 151.00 151.00 151.00 1,230 +0.00(+0.00%)
Oct 03, 2017 151.00 151.00 151.00 0 +0.89(+0.59%)
Sep 28, 2017 150.11 150.11 150.11 4 -0.88(-0.58%)
Sep 27, 2017 150.99 150.99 150.99 150.99 254 +1.74(+1.17%)
Sep 26, 2017 149.25 150.00 149.25 149.25 1,929 -0.25(-0.17%)
Sep 25, 2017 150.00 150.00 149.50 149.50 467 -0.50(-0.33%)
Sep 22, 2017 150.00 150.00 149.50 150.00 5,334 +0.00(+0.00%)
Sep 20, 2017 150.00 150.00 150.00 0 +1.40(+0.94%)
Sep 18, 2017 148.60 148.60 148.60 166 +0.10(+0.07%)
Sep 14, 2017 148.50 148.50 148.50 155 -0.55(-0.37%)
Sep 13, 2017 150.01 150.01 149.05 149.05 300 -1.95(-1.29%)
Sep 12, 2017 151.00 151.00 151.00 151.00 220 +0.90(+0.60%)
Sep 11, 2017 150.50 150.50 150.10 150.10 938 -0.40(-0.27%)
Sep 08, 2017 150.50 150.50 149.75 150.50 2,817 -0.50(-0.33%)
Sep 07, 2017 151.00 151.00 151.00 151.00 100 +1.00(+0.67%)
Sep 06, 2017 150.00 150.00 150.00 150.00 113 -0.06(-0.04%)
Sep 05, 2017 150.06 150.06 150.06 150.06 250 +0.06(+0.04%)
Aug 31, 2017 150.00 150.00 150.00 10 -0.75(-0.50%)
Aug 30, 2017 150.75 150.75 147.81 150.75 1,601 +0.75(+0.50%)
Aug 29, 2017 148.25 150.00 148.25 150.00 1,200 +1.75(+1.18%)
Aug 24, 2017 148.25 148.25 148.25 50 +0.24(+0.16%)
Aug 23, 2017 148.01 148.01 148.01 148.01 250 -2.00(-1.33%)
Aug 22, 2017 150.01 150.01 150.01 150.01 100 -1.00(-0.66%)
Aug 21, 2017 151.11 151.11 151.01 151.01 501 -0.10(-0.07%)
Aug 17, 2017 151.11 151.11 151.11 0 +0.85(+0.57%)
Aug 14, 2017 150.26 150.26 150.26 25 -1.00(-0.66%)
Aug 08, 2017 151.26 151.26 151.26 31 -0.99(-0.65%)
Aug 07, 2017 152.25 152.25 152.25 152.25 119 +2.25(+1.50%)
Aug 02, 2017 150.00 150.00 150.00 10 +2.00(+1.35%)
Jul 28, 2017 148.00 148.00 148.00 0 -1.95(-1.30%)
Jul 26, 2017 149.95 149.95 149.95 0 +2.45(+1.66%)
Jul 24, 2017 147.50 147.50 147.50 0 -0.50(-0.34%)
Jul 11, 2017 148.00 148.00 148.00 0 +0.99(+0.67%)
Jul 10, 2017 147.01 147.01 147.01 147.01 200 +0.26(+0.18%)
Jul 06, 2017 146.75 146.75 146.75 0 -1.00(-0.68%)
Jul 05, 2017 147.75 147.75 147.75 147.75 120 +0.00(+0.00%)
Jul 03, 2017 147.75 147.75 147.75 147.75 100 +0.75(+0.51%)
Jun 29, 2017 147.00 147.00 147.00 26 +0.45(+0.31%)
Jun 28, 2017 146.55 146.55 146.55 146.55 200 -0.82(-0.56%)
Jun 23, 2017 147.37 147.37 147.37 32 -0.38(-0.26%)
Jun 21, 2017 147.75 147.75 147.75 10 -0.45(-0.30%)
Jun 15, 2017 148.20 148.20 148.20 0 +1.65(+1.13%)
Jun 14, 2017 146.75 146.75 146.55 146.55 574 -0.05(-0.03%)
Jun 13, 2017 146.40 146.60 146.40 146.60 441 -1.15(-0.78%)
Jun 02, 2017 147.75 147.75 147.75 0 +0.50(+0.34%)
May 31, 2017 147.25 147.25 147.25 0 -0.75(-0.51%)
May 26, 2017 148.00 148.00 148.00 0 +0.50(+0.34%)
May 25, 2017 146.90 147.50 146.90 147.50 1,120 +1.50(+1.03%)
May 18, 2017 146.00 146.00 146.00 0 +0.50(+0.34%)
May 17, 2017 145.50 145.50 145.50 145.50 1,006 +1.00(+0.69%)
May 15, 2017 144.50 144.50 144.50 0 -2.00(-1.37%)
May 12, 2017 146.50 146.50 146.50 146.50 1,100 -0.49(-0.33%)
May 11, 2017 146.99 146.99 146.99 146.99 100 +1.99(+1.37%)
May 08, 2017 145.00 145.00 145.00 0 +0.00(+0.00%)
May 03, 2017 145.00 145.00 145.00 2 +0.00(+0.00%)
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.