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 (%)
Jun 30, 2016 84.85 84.85 84.85 0 +0.85(+1.01%)
Jun 27, 2016 84.00 84.00 84.00 50 -1.05(-1.23%)
Jun 24, 2016 85.70 85.70 85.05 85.05 400 -0.50(-0.58%)
Jun 22, 2016 85.55 85.55 85.55 0 -0.50(-0.58%)
Jun 17, 2016 86.05 86.05 86.05 0 -0.95(-1.09%)
Jun 16, 2016 87.00 87.00 87.00 87.00 662 +0.00(+0.00%)
Jun 15, 2016 87.00 87.00 87.00 87.00 115 +0.26(+0.30%)
Jun 14, 2016 86.50 86.74 86.50 86.74 500 +0.74(+0.86%)
Jun 13, 2016 86.00 86.00 86.00 86.00 410 -0.50(-0.58%)
Jun 08, 2016 86.50 86.50 86.50 0 +0.50(+0.58%)
Jun 07, 2016 85.50 86.50 85.50 86.00 1,691 +1.25(+1.47%)
Jun 06, 2016 85.00 85.00 84.75 84.75 400 +0.20(+0.24%)
Jun 03, 2016 84.75 84.75 84.50 84.55 1,657 -0.45(-0.53%)
May 26, 2016 85.00 85.00 85.00 0 +0.00(+0.00%)
May 24, 2016 85.00 85.00 85.00 90 +0.00(+0.00%)
May 23, 2016 85.00 85.00 85.00 85.00 270 +0.00(+0.00%)
May 20, 2016 85.00 85.00 85.00 85.00 1,300 +0.00(+0.00%)
May 19, 2016 85.45 85.50 85.00 85.00 1,233 -0.50(-0.58%)
May 12, 2016 85.50 85.50 85.50 17 -1.00(-1.16%)
May 03, 2016 86.50 86.50 86.50 0 +0.00(+0.00%)
May 02, 2016 86.50 86.50 86.50 86.50 300 +2.25(+2.67%)
Apr 29, 2016 84.25 84.25 84.25 84.25 235 +0.25(+0.30%)
Apr 28, 2016 84.00 84.00 84.00 84.00 100 +0.00(+0.00%)
Apr 27, 2016 84.50 84.50 84.00 84.00 525 +0.00(+0.00%)
Apr 26, 2016 84.00 84.00 84.00 84.00 395 -0.50(-0.59%)
Apr 22, 2016 84.50 84.50 84.50 50 +1.00(+1.20%)
Apr 21, 2016 83.50 83.50 83.50 83.50 210 -0.99(-1.17%)
Apr 19, 2016 84.49 84.49 84.49 0 -0.01(-0.01%)
Apr 18, 2016 84.50 84.50 84.50 84.50 768 +0.00(+0.00%)
Apr 15, 2016 84.50 84.50 84.50 84.50 500 +0.00(+0.00%)
Apr 13, 2016 84.50 84.50 84.50 0 +1.06(+1.27%)
Apr 12, 2016 83.56 83.56 83.25 83.44 1,030 -0.56(-0.66%)
Apr 11, 2016 84.00 84.00 84.00 84.00 200 +0.00(+0.00%)
Apr 06, 2016 84.00 84.00 84.00 0 +0.00(+0.00%)
Apr 05, 2016 84.00 84.00 84.00 84.00 235 -0.50(-0.59%)
Apr 01, 2016 84.50 84.50 84.50 0 -0.50(-0.59%)
Mar 31, 2016 85.00 85.00 85.00 85.00 140 +1.44(+1.72%)
Mar 30, 2016 83.56 83.56 83.56 83.56 100 -1.94(-2.27%)
Mar 29, 2016 85.00 85.50 83.51 85.50 590 -1.60(-1.84%)
Mar 23, 2016 87.10 87.10 87.10 10 +2.85(+3.38%)
Mar 18, 2016 84.25 84.25 84.25 0 +0.25(+0.30%)
Mar 17, 2016 84.00 84.00 84.00 84.00 201 +1.75(+2.13%)
Mar 16, 2016 82.25 82.25 82.25 82.25 250 +0.00(+0.00%)
Mar 15, 2016 82.25 82.25 82.25 82.25 112 +0.25(+0.30%)
Mar 11, 2016 82.00 82.00 82.00 60 -1.25(-1.50%)
Mar 09, 2016 83.25 83.25 83.25 0 -1.75(-2.06%)
Mar 08, 2016 85.00 85.00 85.00 85.00 400 +0.00(+0.00%)
Mar 07, 2016 87.00 87.00 85.00 85.00 211 +0.00(+0.00%)
Mar 04, 2016 84.00 85.25 84.00 85.00 726 +3.00(+3.66%)
Mar 03, 2016 79.00 82.00 79.00 82.00 2,085 +2.60(+3.27%)
Mar 02, 2016 79.45 79.45 79.40 79.40 230 -0.10(-0.13%)
Mar 01, 2016 79.50 79.50 79.50 79.50 405 +0.50(+0.63%)
Feb 25, 2016 79.00 79.00 79.00 0 -0.50(-0.63%)
Feb 24, 2016 79.21 79.50 79.21 79.50 299 +0.05(+0.06%)
Feb 23, 2016 80.00 80.00 79.45 79.45 1,740 +0.45(+0.57%)
Feb 17, 2016 79.00 79.00 79.00 0 +1.00(+1.28%)
Feb 16, 2016 77.99 78.00 77.99 78.00 565 +0.73(+0.94%)
Feb 12, 2016 77.27 77.27 77.27 0 -1.48(-1.88%)
Feb 11, 2016 78.50 78.76 78.50 78.75 952 -1.25(-1.56%)
Feb 10, 2016 80.00 80.00 80.00 80.00 200 +0.00(+0.00%)
Feb 09, 2016 80.21 80.21 80.00 80.00 265 -1.00(-1.23%)
Feb 08, 2016 83.01 83.01 81.00 81.00 1,406 -2.25(-2.70%)
Feb 05, 2016 83.25 83.25 83.25 83.25 250 -0.25(-0.30%)
Feb 04, 2016 83.00 83.50 83.00 83.50 606 -0.30(-0.36%)
Feb 03, 2016 83.80 83.80 83.80 83.80 157 +0.80(+0.96%)
Feb 02, 2016 83.00 83.00 83.00 83.00 142 +0.00(+0.00%)
Jan 29, 2016 83.00 83.00 83.00 257 +0.00(+0.00%)
Jan 27, 2016 83.00 83.00 83.00 0 +0.93(+1.13%)
Jan 26, 2016 82.15 82.15 82.07 82.07 1,280 -1.68(-2.01%)
Jan 25, 2016 82.07 83.75 82.07 83.75 300 +0.00(+0.00%)
Jan 21, 2016 83.75 83.75 83.75 0 -0.25(-0.30%)
Jan 20, 2016 85.65 85.65 82.00 84.00 1,475 -1.66(-1.94%)
Jan 19, 2016 85.66 85.66 85.66 85.66 100 -0.34(-0.40%)
Jan 15, 2016 86.00 86.00 86.00 0 -1.00(-1.15%)
Jan 14, 2016 87.00 87.00 87.00 87.00 200 +0.00(+0.00%)
Jan 12, 2016 87.00 87.00 87.00 0 +0.00(+0.00%)
Jan 08, 2016 87.00 87.00 87.00 50 -1.00(-1.14%)
Jan 06, 2016 88.00 88.00 88.00 0 +0.00(+0.00%)
Jan 05, 2016 88.00 88.00 88.00 88.00 150 -1.00(-1.12%)
Dec 30, 2015 89.00 89.00 89.00 40 +2.00(+2.30%)
Dec 29, 2015 87.00 87.00 87.00 87.00 333 -1.00(-1.14%)
Dec 28, 2015 87.00 88.00 87.00 88.00 1,370 +0.00(+0.00%)
Dec 22, 2015 88.00 88.00 88.00 0 +1.00(+1.15%)
Dec 21, 2015 86.35 87.00 86.35 87.00 605 +0.10(+0.12%)
Dec 18, 2015 86.75 86.90 86.75 86.90 650 +0.80(+0.93%)
Dec 15, 2015 86.10 86.10 86.10 0 -0.65(-0.75%)
Dec 08, 2015 86.75 86.75 86.75 0 +0.00(+0.00%)
Dec 07, 2015 86.75 86.75 86.75 86.75 296 -0.74(-0.85%)
Dec 03, 2015 87.49 87.49 87.49 87 -0.51(-0.58%)
Dec 01, 2015 88.00 88.00 88.00 56 +0.00(+0.00%)
Nov 27, 2015 88.00 88.00 88.00 107 +0.00(+0.00%)
Nov 20, 2015 88.24 88.24 85.05 88.00 911 +0.00(+0.00%)
Nov 18, 2015 88.00 88.00 88.00 0 +0.98(+1.13%)
Nov 13, 2015 87.02 87.02 87.02 50 -0.28(-0.32%)
Nov 12, 2015 87.30 87.30 87.30 87.30 300 -0.10(-0.11%)
Nov 10, 2015 87.40 87.40 87.40 0 -0.10(-0.11%)
Nov 09, 2015 87.50 87.50 87.50 87.50 610 +0.50(+0.57%)
Nov 06, 2015 87.00 87.00 87.00 87.00 122 -1.00(-1.14%)
Nov 05, 2015 88.00 88.00 88.00 88.00 100 +2.00(+2.33%)
Nov 02, 2015 86.00 86.00 86.00 30 -1.00(-1.15%)
Oct 30, 2015 87.00 87.00 87.00 87.00 140 +0.00(+0.00%)
Oct 29, 2015 87.00 87.00 87.00 87.00 105 +0.51(+0.59%)
Oct 28, 2015 86.49 86.49 86.49 86.49 231 +0.00(+0.00%)
Oct 26, 2015 86.49 86.49 86.49 120 +0.49(+0.57%)
Oct 23, 2015 86.00 86.00 86.00 86.00 240 +1.00(+1.18%)
Oct 22, 2015 85.01 85.01 85.00 85.00 1,007 +1.25(+1.49%)
Oct 21, 2015 83.01 83.75 83.01 83.75 305 -0.25(-0.30%)
Oct 19, 2015 84.00 84.00 84.00 0 -0.50(-0.59%)
Oct 16, 2015 84.50 84.50 84.50 84.50 700 +0.53(+0.63%)
Oct 14, 2015 83.97 83.97 83.97 40 -0.03(-0.04%)
Oct 13, 2015 84.01 84.01 84.00 84.00 400 +0.00(+0.00%)
Oct 09, 2015 84.00 84.00 84.00 0 +0.15(+0.18%)
Oct 07, 2015 83.85 83.85 83.85 132 -1.15(-1.35%)
Oct 02, 2015 85.00 85.00 85.00 0 +0.75(+0.89%)
Sep 28, 2015 84.25 84.25 84.25 0 -0.75(-0.88%)
Sep 25, 2015 83.99 85.00 83.99 85.00 850 +1.01(+1.20%)
Sep 24, 2015 83.99 83.99 83.99 83.99 200 +0.01(+0.01%)
Sep 23, 2015 83.75 83.98 83.50 83.98 1,556 -0.01(-0.01%)
Sep 22, 2015 83.50 83.99 83.00 83.99 850 -0.01(-0.01%)
Sep 21, 2015 84.75 84.75 84.00 84.00 300 +0.00(+0.00%)
Sep 16, 2015 84.00 84.00 84.00 0 -1.00(-1.18%)
Sep 15, 2015 85.00 85.00 85.00 85.00 100 +0.00(+0.00%)
Sep 14, 2015 83.00 85.00 83.00 85.00 450 +0.00(+0.00%)
Sep 11, 2015 85.00 85.00 85.00 85.00 188 -1.00(-1.16%)
Sep 10, 2015 85.50 86.49 82.50 86.00 5,870 -0.45(-0.52%)
Sep 09, 2015 86.45 86.45 86.45 86.45 100 +0.45(+0.52%)
Sep 02, 2015 86.00 86.00 86.00 0 -0.89(-1.02%)
Aug 31, 2015 86.89 86.89 86.89 0 -2.11(-2.37%)
Aug 24, 2015 89.00 89.00 89.00 50 +1.40(+1.60%)
Aug 20, 2015 87.60 87.60 87.60 0 -0.40(-0.45%)
Aug 19, 2015 88.50 88.50 88.00 88.00 361 -0.51(-0.58%)
Aug 17, 2015 88.51 88.51 88.51 0 +1.51(+1.74%)
Aug 13, 2015 87.00 87.00 87.00 0 -1.00(-1.14%)
Aug 12, 2015 88.00 88.00 87.25 88.00 516 -2.00(-2.22%)
Aug 10, 2015 90.00 90.00 90.00 70 +1.00(+1.12%)
Aug 06, 2015 89.00 89.00 89.00 0 -1.00(-1.11%)
Jul 31, 2015 90.00 90.00 90.00 30 +0.00(+0.00%)
Jul 28, 2015 90.00 90.00 90.00 0 +0.00(+0.00%)
Jul 24, 2015 90.00 90.00 90.00 0 +0.00(+0.00%)
Jul 23, 2015 89.00 90.00 89.00 90.00 1,220 +1.00(+1.12%)
Jul 21, 2015 89.00 89.00 89.00 0 -1.00(-1.11%)
Jul 08, 2015 90.00 90.00 90.00 0 +0.50(+0.56%)
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.