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 )

98.00 -2.00 (-2.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 28, 2023 96.05 0 +0.06(+0.06%)
Apr 27, 2023 94.00 95.99 94.00 95.99 332 +3.38(+3.65%)
Apr 26, 2023 93.00 94.00 92.61 92.61 391 -3.39(-3.53%)
Apr 25, 2023 96.45 96.45 96.00 96.00 107 -0.50(-0.52%)
Apr 24, 2023 96.50 96.50 96.50 96.50 3 +0.00(+0.00%)
Apr 21, 2023 97.50 97.50 95.55 96.50 720 -0.95(-0.97%)
Apr 20, 2023 98.00 98.20 95.01 97.45 351 -0.56(-0.57%)
Apr 19, 2023 98.01 102.00 98.00 98.01 375 +0.16(+0.16%)
Apr 18, 2023 96.00 98.00 96.00 97.85 919 +2.35(+2.46%)
Apr 17, 2023 92.25 95.83 92.25 95.50 2,716 +2.50(+2.69%)
Apr 14, 2023 99.99 99.99 90.00 93.00 4,833 -7.00(-7.00%)
Apr 13, 2023 100.98 100.98 95.50 100.00 368 +1.51(+1.53%)
Apr 12, 2023 97.75 98.50 95.05 98.49 988 -1.51(-1.51%)
Apr 11, 2023 102.99 102.99 100.00 100.00 10 -3.00(-2.91%)
Apr 10, 2023 101.80 103.00 97.26 103.00 134 -1.50(-1.44%)
Apr 06, 2023 104.50 104.50 104.50 104.50 147 +2.00(+1.95%)
Apr 04, 2023 102.50 0 +0.50(+0.49%)
Mar 31, 2023 102.00 0 +1.00(+0.99%)
Mar 30, 2023 104.00 104.00 101.00 101.00 220 -2.99(-2.88%)
Mar 29, 2023 104.00 104.00 103.99 103.99 120 +1.11(+1.08%)
Mar 28, 2023 100.02 102.88 100.02 102.88 26 -0.62(-0.60%)
Mar 24, 2023 103.50 0 +0.00(+0.00%)
Mar 23, 2023 102.99 103.50 102.99 103.50 607 +0.25(+0.24%)
Mar 22, 2023 99.00 103.25 99.00 103.25 211 -0.25(-0.24%)
Mar 21, 2023 97.00 103.50 97.00 103.50 356 -3.99(-3.71%)
Mar 20, 2023 102.99 107.49 102.99 107.49 140 +7.50(+7.50%)
Mar 17, 2023 95.00 101.00 95.00 99.99 499 -5.00(-4.76%)
Mar 16, 2023 100.00 104.99 100.00 104.99 985 +3.99(+3.95%)
Mar 15, 2023 109.94 109.99 100.51 101.00 837 -8.99(-8.17%)
Mar 14, 2023 103.78 109.99 99.56 109.99 253 +11.43(+11.60%)
Mar 13, 2023 105.00 105.00 98.00 98.56 1,915 -10.43(-9.57%)
Mar 10, 2023 112.85 113.00 101.01 108.99 1,841 -4.01(-3.55%)
Mar 09, 2023 116.00 116.00 113.00 113.00 275 -2.00(-1.74%)
Mar 08, 2023 116.00 116.00 115.00 115.00 620 -0.35(-0.30%)
Mar 06, 2023 115.35 0 -1.40(-1.20%)
Mar 03, 2023 116.75 116.75 116.75 116.75 100 -0.12(-0.10%)
Mar 02, 2023 116.87 116.87 116.87 116.87 21 +0.22(+0.19%)
Mar 01, 2023 116.98 116.98 116.65 116.65 177 +0.15(+0.13%)
Feb 28, 2023 116.50 116.50 116.50 116.50 247 -0.48(-0.41%)
Feb 27, 2023 116.50 116.98 116.50 116.98 490 -0.02(-0.01%)
Feb 22, 2023 117.00 0 -0.00(-0.00%)
Feb 21, 2023 117.00 117.00 117.00 117.00 20 -0.50(-0.43%)
Feb 17, 2023 117.24 117.50 117.24 117.50 115 +0.50(+0.43%)
Feb 16, 2023 117.00 117.00 117.00 117.00 200 -0.55(-0.47%)
Feb 15, 2023 117.55 117.55 117.55 117.55 25 -0.13(-0.11%)
Feb 14, 2023 117.68 117.68 117.68 117.68 120 +0.00(+0.00%)
Feb 13, 2023 117.35 117.68 117.35 117.68 175 +0.68(+0.58%)
Feb 09, 2023 117.00 0 +0.20(+0.17%)
Feb 08, 2023 116.80 116.80 116.80 116.80 100 +0.00(+0.00%)
Feb 06, 2023 116.80 0 +0.00(+0.00%)
Feb 02, 2023 116.80 0 +1.03(+0.89%)
Feb 01, 2023 115.77 115.77 115.77 115.77 10 +1.27(+1.11%)
Jan 31, 2023 114.51 115.80 114.50 114.50 648 -1.29(-1.11%)
Jan 30, 2023 115.05 115.79 115.05 115.79 223 +1.29(+1.13%)
Jan 27, 2023 114.50 115.00 114.50 114.50 1,554 -0.99(-0.86%)
Jan 26, 2023 114.50 115.49 114.50 115.49 514 +0.49(+0.43%)
Jan 24, 2023 115.00 0 +1.00(+0.88%)
Jan 23, 2023 115.00 115.00 114.00 114.00 46 -1.60(-1.38%)
Jan 20, 2023 115.60 115.60 115.60 115.60 100 +2.24(+1.98%)
Jan 19, 2023 114.75 114.75 113.36 113.36 1,056 -2.63(-2.27%)
Jan 18, 2023 115.99 115.99 115.99 115.99 7 -0.01(-0.01%)
Jan 17, 2023 116.00 116.00 116.00 116.00 75 +0.00(+0.00%)
Jan 13, 2023 116.00 116.00 116.00 116.00 100 +0.00(+0.00%)
Jan 12, 2023 115.99 116.00 115.99 116.00 97 +0.00(+0.00%)
Jan 10, 2023 116.00 0 +0.00(+0.00%)
Jan 09, 2023 116.00 116.00 115.50 116.00 10 +1.99(+1.75%)
Jan 06, 2023 114.01 114.01 114.01 114.01 250 +0.98(+0.87%)
Dec 30, 2022 113.03 0 -3.97(-3.39%)
Dec 27, 2022 117.00 0 -3.00(-2.50%)
Dec 21, 2022 120.00 0 +0.00(+0.00%)
Dec 20, 2022 119.00 120.00 118.50 120.00 405 -1.00(-0.83%)
Dec 15, 2022 121.00 0 -0.67(-0.55%)
Dec 14, 2022 121.67 121.67 121.67 121.67 100 -0.83(-0.67%)
Dec 13, 2022 121.50 122.50 121.50 122.50 302 +0.00(+0.00%)
Dec 12, 2022 123.49 123.49 122.50 122.50 213 -2.14(-1.72%)
Dec 08, 2022 124.64 0 -0.11(-0.09%)
Dec 05, 2022 124.75 0 -0.01(-0.01%)
Dec 01, 2022 124.76 0 -2.18(-1.72%)
Nov 30, 2022 126.94 126.94 126.94 126.94 10 +2.19(+1.76%)
Nov 29, 2022 124.75 124.75 124.75 124.75 41 -1.25(-0.99%)
Nov 28, 2022 126.00 126.00 126.00 126.00 5 +0.90(+0.72%)
Nov 25, 2022 125.10 125.10 125.10 125.10 100 +0.09(+0.07%)
Nov 23, 2022 125.01 125.01 125.01 125.01 100 +0.01(+0.01%)
Nov 22, 2022 125.50 125.50 125.00 125.00 450 -0.01(-0.01%)
Nov 21, 2022 125.01 125.01 125.01 125.01 100 +0.51(+0.41%)
Nov 18, 2022 124.00 126.00 124.00 124.50 484 -0.50(-0.40%)
Nov 17, 2022 125.62 125.62 125.00 125.00 866 +0.00(+0.00%)
Nov 14, 2022 125.00 0 +0.51(+0.41%)
Nov 11, 2022 125.62 125.62 120.02 124.49 310 -0.01(-0.01%)
Nov 10, 2022 121.50 124.50 121.50 124.50 26 +6.32(+5.35%)
Nov 09, 2022 118.18 118.18 118.18 118.18 100 -4.81(-3.91%)
Nov 04, 2022 122.99 0 +0.99(+0.81%)
Nov 03, 2022 122.00 122.00 122.00 122.00 100 +2.00(+1.67%)
Nov 02, 2022 120.04 120.04 120.00 120.00 125 -0.04(-0.03%)
Nov 01, 2022 122.96 125.00 120.04 120.04 951 -1.96(-1.61%)
Oct 31, 2022 122.00 122.00 122.00 122.00 60 +2.00(+1.67%)
Oct 28, 2022 119.75 120.00 119.75 120.00 805 +0.01(+0.01%)
Oct 27, 2022 118.04 119.99 118.04 119.99 277 +0.00(+0.00%)
Oct 25, 2022 119.99 0 +1.79(+1.51%)
Oct 24, 2022 119.95 119.99 118.20 118.20 260 +0.00(+0.00%)
Oct 21, 2022 119.00 119.00 118.20 118.20 103 +0.16(+0.14%)
Oct 20, 2022 118.04 118.04 118.04 118.04 100 +0.04(+0.03%)
Oct 19, 2022 118.04 119.50 118.00 118.00 637 -1.50(-1.26%)
Oct 18, 2022 117.01 119.50 117.01 119.50 258 +0.00(+0.00%)
Oct 17, 2022 118.00 119.50 118.00 119.50 210 +0.00(+0.00%)
Oct 14, 2022 119.50 120.00 119.50 119.50 2,202 +1.50(+1.27%)
Oct 13, 2022 118.00 118.00 118.00 118.00 100 +0.00(+0.00%)
Oct 11, 2022 118.00 0 -1.04(-0.87%)
Oct 07, 2022 119.04 0 -1.16(-0.97%)
Oct 04, 2022 120.20 0 +2.20(+1.86%)
Sep 30, 2022 118.00 0 +0.00(+0.00%)
Sep 29, 2022 115.04 118.00 115.04 118.00 550 +0.00(+0.00%)
Sep 28, 2022 118.00 118.00 118.00 118.00 1 +3.00(+2.61%)
Sep 27, 2022 116.25 116.25 115.00 115.00 163 -3.66(-3.08%)
Sep 26, 2022 117.00 118.66 117.00 118.66 27 +0.66(+0.56%)
Sep 23, 2022 116.25 118.00 116.25 118.00 885 +0.00(+0.00%)
Sep 21, 2022 118.00 0 +1.03(+0.88%)
Sep 20, 2022 118.51 118.51 116.01 116.97 483 -2.99(-2.49%)
Sep 19, 2022 118.51 119.96 118.51 119.96 248 -0.04(-0.03%)
Sep 16, 2022 120.03 120.50 118.50 120.00 2,175 +1.50(+1.27%)
Sep 15, 2022 120.00 120.80 118.50 118.50 740 -1.54(-1.28%)
Sep 14, 2022 122.50 122.70 120.00 120.04 609 -2.57(-2.10%)
Sep 12, 2022 122.61 0 -0.05(-0.04%)
Sep 09, 2022 121.00 122.66 120.00 122.66 329 +1.66(+1.37%)
Sep 07, 2022 121.00 0 -0.59(-0.49%)
Sep 06, 2022 121.62 121.62 121.54 121.59 456 -1.66(-1.35%)
Aug 31, 2022 123.25 0 -1.75(-1.40%)
Aug 29, 2022 125.00 0 +1.00(+0.81%)
Aug 26, 2022 124.00 124.00 124.00 124.00 100 +0.00(+0.00%)
Aug 25, 2022 124.00 124.00 124.00 124.00 50 -2.00(-1.59%)
Aug 24, 2022 125.96 126.00 125.96 126.00 450 +0.00(+0.00%)
Aug 23, 2022 126.00 126.00 126.00 126.00 100 +1.00(+0.80%)
Aug 22, 2022 125.00 125.00 125.00 125.00 20 -0.04(-0.03%)
Aug 19, 2022 125.00 125.04 125.00 125.04 220 +0.04(+0.03%)
Aug 18, 2022 123.00 125.00 123.00 125.00 250 +2.00(+1.63%)
Aug 15, 2022 123.00 0 -2.00(-1.60%)
Aug 12, 2022 122.96 125.00 122.96 125.00 355 +2.00(+1.63%)
Aug 11, 2022 123.00 123.00 123.00 123.00 10 +0.00(+0.00%)
Aug 10, 2022 123.00 123.00 123.00 123.00 1 +2.96(+2.47%)
Aug 09, 2022 120.50 123.00 118.02 120.04 1,311 -2.96(-2.41%)
Aug 08, 2022 123.00 123.00 122.96 123.00 500 +1.99(+1.64%)
Aug 05, 2022 123.50 123.50 121.01 121.01 275 -2.49(-2.02%)
Aug 04, 2022 126.00 126.00 121.00 123.50 2,090 -1.08(-0.87%)
Aug 03, 2022 120.16 124.59 120.16 124.58 475 +0.58(+0.47%)
Aug 02, 2022 124.00 124.00 124.00 124.00 100 +2.00(+1.64%)
Aug 01, 2022 120.00 122.12 120.00 122.00 2,223 +2.00(+1.67%)
Jul 29, 2022 118.25 120.00 118.10 120.00 1,108 +3.00(+2.56%)
Jul 28, 2022 118.96 118.96 115.00 117.00 1,602 -2.00(-1.68%)
Jul 27, 2022 117.00 119.00 116.50 119.00 653 +0.00(+0.00%)
Jul 26, 2022 119.00 119.00 119.00 119.00 300 -0.50(-0.42%)
Jul 22, 2022 119.50 0 -0.50(-0.42%)
Jul 21, 2022 120.00 120.00 119.75 120.00 400 +0.00(+0.00%)
Jul 20, 2022 120.00 120.00 118.00 120.00 105 +0.00(+0.00%)
Jul 19, 2022 119.96 120.00 119.96 120.00 370 -1.46(-1.20%)
Jul 18, 2022 121.50 121.50 116.00 121.46 431 +1.46(+1.22%)
Jul 15, 2022 121.49 121.49 120.00 120.00 405 -1.96(-1.61%)
Jul 11, 2022 121.96 0 +2.00(+1.67%)
Jul 07, 2022 119.96 0 -4.64(-3.72%)
Jul 06, 2022 124.60 124.60 124.60 124.60 1 +6.60(+5.59%)
Jul 05, 2022 118.00 118.00 118.00 118.00 35 -3.00(-2.48%)
Jul 01, 2022 122.04 122.04 121.00 121.00 400 -5.50(-4.35%)
Jun 28, 2022 126.50 0 +0.00(+0.00%)
Jun 24, 2022 126.50 0 +0.04(+0.03%)
Jun 21, 2022 126.46 0 +4.46(+3.66%)
Jun 17, 2022 124.99 126.00 120.00 122.00 521 -1.99(-1.60%)
Jun 16, 2022 123.00 123.99 123.00 123.99 210 +0.99(+0.80%)
Jun 15, 2022 123.95 123.95 123.00 123.00 211 +3.00(+2.50%)
Jun 14, 2022 119.96 120.00 119.96 120.00 1,100 +2.46(+2.09%)
Jun 13, 2022 126.00 126.00 116.00 117.54 1,132 -10.46(-8.17%)
Jun 10, 2022 130.00 130.00 128.00 128.00 310 +0.00(+0.00%)
Jun 07, 2022 128.00 0 -2.00(-1.54%)
Jun 02, 2022 130.00 0 -1.45(-1.10%)
May 31, 2022 131.45 0 +1.45(+1.12%)
May 27, 2022 131.45 131.45 130.00 130.00 654 +0.00(+0.00%)
May 26, 2022 130.04 130.04 130.00 130.00 2,530 +0.00(+0.00%)
May 25, 2022 130.96 131.49 130.00 130.00 200 -1.48(-1.13%)
May 23, 2022 131.48 0 +4.44(+3.49%)
May 20, 2022 131.50 131.50 127.00 127.04 815 -4.92(-3.73%)
May 19, 2022 130.00 131.99 128.00 131.96 526 -0.04(-0.03%)
May 18, 2022 132.00 132.00 132.00 132.00 6 +2.00(+1.54%)
May 17, 2022 130.00 130.00 130.00 130.00 160 -4.25(-3.17%)
May 16, 2022 132.00 134.25 130.00 134.25 441 -1.75(-1.29%)
May 13, 2022 131.00 136.60 131.00 136.00 235 +3.00(+2.26%)
May 12, 2022 135.00 135.00 131.00 133.00 279 -3.46(-2.54%)
May 11, 2022 130.02 138.00 130.02 136.46 856 +1.46(+1.08%)
May 10, 2022 134.00 135.99 134.00 135.00 2,423 +5.00(+3.85%)
May 09, 2022 140.00 140.00 125.10 130.00 1,015 -10.00(-7.14%)
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.