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 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%)
May 02, 2017 145.00 145.00 145.00 145.00 300 +0.00(+0.00%)
Apr 28, 2017 145.00 145.00 145.00 0 +0.00(+0.00%)
Apr 27, 2017 145.00 145.00 145.00 145.00 100 -0.75(-0.51%)
Apr 25, 2017 145.75 145.75 145.75 0 +0.75(+0.52%)
Apr 24, 2017 145.00 145.00 145.00 145.00 200 +0.00(+0.00%)
Apr 21, 2017 145.00 145.00 145.00 145.00 100 +3.00(+2.11%)
Apr 20, 2017 142.00 142.00 142.00 142.00 200 -5.00(-3.40%)
Apr 13, 2017 147.00 147.00 147.00 0 +5.00(+3.52%)
Apr 07, 2017 142.00 142.00 142.00 0 +0.00(+0.00%)
Apr 06, 2017 142.00 142.00 142.00 142.00 250 +1.00(+0.71%)
Apr 03, 2017 141.00 141.00 141.00 0 +1.00(+0.71%)
Mar 31, 2017 141.00 141.00 140.00 140.00 1,456 +0.00(+0.00%)
Mar 30, 2017 140.00 140.00 140.00 140.00 286 +3.02(+2.20%)
Mar 28, 2017 136.98 136.98 136.98 5 -0.52(-0.38%)
Mar 27, 2017 137.50 137.50 137.50 137.50 100 -1.50(-1.08%)
Mar 24, 2017 137.25 139.00 137.00 139.00 722 -1.00(-0.71%)
Mar 23, 2017 139.36 140.00 139.36 140.00 2,006 +0.96(+0.69%)
Mar 22, 2017 139.05 139.05 139.04 139.04 275 -3.01(-2.12%)
Mar 21, 2017 143.00 145.00 142.00 142.05 5,066 +0.75(+0.53%)
Mar 20, 2017 141.40 141.40 141.30 141.30 300 -3.14(-2.17%)
Mar 16, 2017 144.44 144.44 144.44 80 +3.44(+2.44%)
Mar 09, 2017 141.00 141.00 141.00 0 +1.00(+0.71%)
Mar 07, 2017 140.00 140.00 140.00 0 +0.00(+0.00%)
Mar 03, 2017 140.00 140.00 140.00 0 +2.00(+1.45%)
Mar 02, 2017 139.00 139.00 138.00 138.00 484 -1.00(-0.72%)
Mar 01, 2017 139.00 139.00 139.00 139.00 125 +2.00(+1.46%)
Feb 28, 2017 137.00 137.00 136.00 137.00 2,761 +0.50(+0.37%)
Feb 27, 2017 136.25 136.50 136.25 136.50 276 +0.50(+0.37%)
Feb 24, 2017 137.00 137.00 136.00 136.00 220 +1.00(+0.74%)
Feb 17, 2017 135.00 135.00 135.00 0 +0.75(+0.56%)
Feb 16, 2017 134.25 134.25 134.25 134.25 200 +0.00(+0.00%)
Feb 15, 2017 133.50 134.25 133.50 134.25 242 +0.75(+0.56%)
Feb 14, 2017 133.00 133.50 133.00 133.50 1,590 +1.50(+1.14%)
Feb 13, 2017 132.00 132.00 132.00 132.00 1,354 -2.00(-1.49%)
Feb 10, 2017 131.25 134.00 131.25 134.00 1,000 +2.00(+1.52%)
Feb 09, 2017 132.00 132.00 132.00 132.00 280 +1.00(+0.76%)
Feb 08, 2017 131.25 135.00 131.00 131.00 1,035 +0.10(+0.08%)
Feb 07, 2017 131.00 131.00 130.50 130.90 2,798 -1.10(-0.83%)
Feb 06, 2017 131.50 132.00 131.50 132.00 984 +0.50(+0.38%)
Feb 03, 2017 129.50 131.50 129.50 131.50 3,474 -0.50(-0.38%)
Feb 02, 2017 132.00 132.00 132.00 132.00 509 +0.99(+0.76%)
Feb 01, 2017 131.06 131.06 131.01 131.01 200 -0.04(-0.03%)
Jan 30, 2017 131.05 131.05 131.05 100 +0.06(+0.05%)
Jan 27, 2017 130.50 130.99 130.50 130.99 320 +0.74(+0.57%)
Jan 25, 2017 130.25 130.25 130.25 0 +0.00(+0.00%)
Jan 24, 2017 130.25 130.25 130.25 130.25 184 +0.00(+0.00%)
Jan 23, 2017 130.25 130.25 130.25 130.25 420 +0.00(+0.00%)
Jan 17, 2017 130.25 130.25 130.25 40 -4.75(-3.52%)
Jan 13, 2017 135.00 135.00 135.00 0 +5.00(+3.85%)
Jan 12, 2017 127.01 130.00 127.00 130.00 1,071 +0.00(+0.00%)
Jan 10, 2017 130.00 130.00 130.00 0 +2.00(+1.56%)
Jan 09, 2017 128.00 128.00 128.00 128.00 104 -1.00(-0.78%)
Jan 06, 2017 129.00 129.00 129.00 129.00 200 +5.00(+4.03%)
Jan 05, 2017 124.00 125.00 124.00 124.00 1,450 +3.00(+2.48%)
Jan 04, 2017 127.00 127.00 118.50 121.00 821 -4.00(-3.20%)
Dec 27, 2016 125.00 125.00 125.00 0 +0.00(+0.00%)
Dec 23, 2016 125.00 125.00 125.00 0 -2.00(-1.57%)
Dec 21, 2016 127.00 127.00 127.00 0 -5.00(-3.79%)
Dec 20, 2016 118.01 132.00 118.01 132.00 660 +3.00(+2.33%)
Dec 19, 2016 126.00 129.00 126.00 129.00 1,094 +4.00(+3.20%)
Dec 16, 2016 126.00 126.00 125.00 125.00 618 -11.00(-8.09%)
Dec 15, 2016 136.00 136.00 136.00 136.00 330 +0.00(+0.00%)
Dec 14, 2016 132.00 136.00 132.00 136.00 787 +0.00(+0.00%)
Dec 13, 2016 121.50 145.00 121.50 136.00 876 +16.00(+13.33%)
Dec 12, 2016 120.00 120.00 120.00 120.00 208 +5.00(+4.35%)
Dec 09, 2016 115.00 115.00 115.00 115.00 200 -2.00(-1.71%)
Dec 08, 2016 117.00 119.00 117.00 117.00 2,170 +0.00(+0.00%)
Dec 06, 2016 117.00 117.00 117.00 0 +0.00(+0.00%)
Dec 02, 2016 117.00 117.00 117.00 0 +1.50(+1.30%)
Dec 01, 2016 115.00 116.00 115.00 115.50 1,123 +3.50(+3.12%)
Nov 30, 2016 105.00 112.00 105.00 112.00 3,061 +9.00(+8.74%)
Nov 29, 2016 105.00 105.00 103.00 103.00 1,140 +0.00(+0.00%)
Nov 28, 2016 103.00 103.00 103.00 103.00 433 +1.00(+0.98%)
Nov 22, 2016 102.00 102.00 102.00 0 +2.00(+2.00%)
Nov 18, 2016 100.00 100.00 100.00 165 +0.00(+0.00%)
Nov 16, 2016 100.00 100.00 100.00 96 -3.00(-2.91%)
Nov 15, 2016 103.00 103.00 103.00 103.00 250 +0.00(+0.00%)
Nov 10, 2016 103.00 103.00 103.00 0 +10.00(+10.75%)
Nov 09, 2016 92.20 93.00 92.20 93.00 1,000 +0.75(+0.81%)
Nov 07, 2016 92.25 92.25 92.25 0 +0.04(+0.04%)
Nov 03, 2016 92.21 92.21 92.21 11 -0.54(-0.58%)
Nov 02, 2016 92.75 92.75 92.75 92.75 335 +0.25(+0.27%)
Nov 01, 2016 93.00 93.00 92.50 92.50 301 +0.50(+0.54%)
Oct 28, 2016 92.00 92.00 92.00 0 +0.49(+0.54%)
Oct 27, 2016 91.51 91.51 91.51 91.51 774 -0.49(-0.53%)
Oct 25, 2016 92.00 92.00 92.00 0 -0.03(-0.03%)
Oct 24, 2016 92.02 92.03 92.02 92.03 382 +0.11(+0.12%)
Oct 20, 2016 91.92 91.92 91.92 50 +0.74(+0.81%)
Oct 17, 2016 91.18 91.18 91.18 0 +0.18(+0.20%)
Oct 14, 2016 91.00 91.00 91.00 91.00 319 +0.59(+0.65%)
Oct 13, 2016 90.36 91.00 90.36 90.41 1,304 +0.22(+0.24%)
Oct 11, 2016 90.19 90.19 90.19 0 -1.31(-1.43%)
Oct 10, 2016 91.50 91.50 91.50 91.50 350 +1.50(+1.67%)
Oct 06, 2016 90.00 90.00 90.00 0 +0.00(+0.00%)
Oct 04, 2016 90.00 90.00 90.00 0 +0.00(+0.00%)
Oct 03, 2016 90.00 90.00 90.00 90.00 0 +0.00(+0.00%)
Sep 30, 2016 90.00 90.00 89.03 90.00 1,196 +0.98(+1.10%)
Sep 29, 2016 89.75 89.75 89.02 89.02 200 -1.98(-2.18%)
Sep 28, 2016 91.00 91.00 91.00 91.00 300 +0.75(+0.83%)
Sep 27, 2016 90.25 90.25 90.25 90.25 0 +0.00(+0.00%)
Sep 26, 2016 90.25 90.25 90.25 90.25 175 -1.62(-1.76%)
Sep 23, 2016 91.87 91.87 91.87 91.87 150 +1.87(+2.08%)
Sep 19, 2016 90.00 90.00 90.00 0 +0.50(+0.56%)
Sep 15, 2016 89.50 89.50 89.50 115 -0.50(-0.56%)
Sep 13, 2016 90.00 90.00 90.00 175 +1.00(+1.12%)
Sep 09, 2016 89.00 89.00 89.00 15 -0.50(-0.56%)
Sep 07, 2016 89.50 89.50 89.50 0 +0.50(+0.56%)
Sep 06, 2016 88.10 89.99 88.10 89.00 985 +1.80(+2.06%)
Sep 02, 2016 87.20 87.20 87.20 0 +1.10(+1.28%)
Sep 01, 2016 86.10 86.10 86.10 86.10 200 -0.90(-1.03%)
Aug 31, 2016 87.00 87.00 87.00 87.00 450 -0.24(-0.28%)
Aug 29, 2016 87.24 87.24 87.24 20 +0.00(+0.00%)
Aug 25, 2016 87.24 87.24 87.24 32 +1.99(+2.33%)
Aug 24, 2016 86.01 86.01 85.25 85.25 379 -1.75(-2.01%)
Aug 23, 2016 87.00 87.00 87.00 87.00 240 +0.00(+0.00%)
Aug 22, 2016 87.00 87.00 87.00 87.00 125 -1.00(-1.14%)
Aug 17, 2016 88.00 88.00 88.00 0 +1.50(+1.73%)
Aug 15, 2016 86.50 86.50 86.50 0 +1.00(+1.17%)
Aug 12, 2016 85.50 85.50 85.50 85.50 100 +1.10(+1.30%)
Aug 09, 2016 84.40 84.40 84.40 0 +0.40(+0.48%)
Aug 05, 2016 84.00 84.00 84.00 0 -0.30(-0.36%)
Aug 04, 2016 85.50 85.50 84.30 84.30 1,850 -0.70(-0.82%)
Aug 03, 2016 85.00 85.00 85.00 85.00 693 +0.75(+0.89%)
Aug 01, 2016 84.25 84.25 84.25 0 -0.05(-0.06%)
Jul 28, 2016 84.30 84.30 84.30 23 +0.05(+0.06%)
Jul 27, 2016 84.25 84.25 84.25 84.25 612 -0.20(-0.24%)
Jul 26, 2016 84.55 84.55 84.40 84.45 1,000 -0.10(-0.12%)
Jul 25, 2016 84.45 84.74 84.45 84.55 421 +0.10(+0.12%)
Jul 22, 2016 84.45 84.45 84.45 84.45 124 +0.45(+0.54%)
Jul 20, 2016 84.00 84.00 84.00 44 -0.10(-0.12%)
Jul 19, 2016 84.40 84.40 84.10 84.10 559 +0.00(+0.00%)
Jul 18, 2016 84.10 84.10 84.10 84.10 600 -0.65(-0.77%)
Jul 14, 2016 84.75 84.75 84.75 0 +0.25(+0.30%)
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.