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 )

94.72 -5.28 (-5.28%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 11, 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 (%)
Jul 30, 2021 150.00 150.00 150.00 150.00 100 -2.00(-1.32%)
Jul 28, 2021 152.00 152.00 152.00 0 +5.00(+3.40%)
Jul 27, 2021 147.00 147.00 147.00 147.00 196 -1.00(-0.68%)
Jul 26, 2021 149.00 149.00 148.00 148.00 150 -2.96(-1.96%)
Jul 22, 2021 150.96 150.96 150.96 0 -1.04(-0.68%)
Jul 21, 2021 152.00 152.00 151.00 152.00 739 +0.00(+0.00%)
Jul 20, 2021 152.00 152.00 152.00 152.00 40 -1.40(-0.91%)
Jul 19, 2021 151.00 153.40 151.00 153.40 400 -2.60(-1.67%)
Jul 16, 2021 158.00 158.00 151.00 156.00 301 +4.00(+2.63%)
Jul 15, 2021 152.04 152.04 152.00 152.00 434 +0.00(+0.00%)
Jul 13, 2021 152.00 152.00 152.00 0 +0.00(+0.00%)
Jul 12, 2021 152.00 154.00 152.00 152.00 631 -0.04(-0.03%)
Jul 09, 2021 152.00 152.04 149.96 152.04 401 +2.04(+1.36%)
Jul 08, 2021 152.00 152.00 152.00 150.00 1,098 -4.00(-2.60%)
Jul 07, 2021 152.12 154.00 150.11 154.00 388 +0.00(+0.00%)
Jul 06, 2021 155.00 155.00 152.11 154.00 340 -0.05(-0.03%)
Jul 02, 2021 154.05 155.00 154.05 154.05 900 -1.01(-0.65%)
Jul 01, 2021 157.95 157.95 155.06 155.06 820 -2.89(-1.83%)
Jun 30, 2021 157.95 157.95 157.95 157.95 17 +5.50(+3.61%)
Jun 29, 2021 152.20 152.45 152.20 152.45 200 -3.56(-2.28%)
Jun 25, 2021 156.01 156.01 156.01 0 -1.99(-1.26%)
Jun 24, 2021 152.14 158.00 152.14 158.00 2 +6.96(+4.61%)
Jun 22, 2021 151.04 151.04 151.04 0 -6.46(-4.10%)
Jun 21, 2021 150.51 157.50 150.51 157.50 248 -0.50(-0.32%)
Jun 16, 2021 158.00 158.00 158.00 0 -0.99(-0.62%)
Jun 14, 2021 158.99 158.99 158.99 0 +0.99(+0.63%)
Jun 11, 2021 158.00 158.00 158.00 158.00 203 -1.00(-0.63%)
Jun 10, 2021 159.00 159.00 159.00 159.00 27 +3.00(+1.92%)
Jun 08, 2021 156.00 156.00 156.00 0 -3.00(-1.89%)
Jun 07, 2021 158.96 159.00 154.11 159.00 352 +0.00(+0.00%)
Jun 03, 2021 159.00 159.00 159.00 0 +3.00(+1.92%)
Jun 02, 2021 155.55 156.00 155.55 156.00 334 +0.90(+0.58%)
Jun 01, 2021 159.99 159.99 155.10 155.10 103 -4.85(-3.03%)
May 28, 2021 155.50 159.95 155.50 159.95 614 -0.05(-0.03%)
May 26, 2021 160.00 160.00 160.00 0 -1.00(-0.62%)
May 25, 2021 160.00 162.00 157.50 161.00 1,154 +0.96(+0.60%)
May 24, 2021 160.04 160.04 160.00 160.04 610 +0.04(+0.02%)
May 21, 2021 160.04 160.04 160.00 160.00 262 -4.00(-2.44%)
May 20, 2021 156.19 164.00 156.19 164.00 71 +0.00(+0.00%)
May 18, 2021 164.00 164.00 164.00 0 -1.00(-0.61%)
May 14, 2021 165.00 165.00 165.00 0 +6.00(+3.77%)
May 13, 2021 155.04 159.00 155.04 159.00 2 +2.00(+1.27%)
May 12, 2021 157.00 157.00 157.00 157.00 1,400 -4.00(-2.48%)
May 11, 2021 161.00 161.00 157.00 161.00 400 +0.00(+0.00%)
May 10, 2021 161.00 161.00 161.00 161.00 100 +0.00(+0.00%)
May 07, 2021 158.00 163.00 157.01 161.00 731 +1.00(+0.62%)
May 06, 2021 158.01 161.50 158.00 160.00 2,010 -1.50(-0.93%)
May 05, 2021 158.04 161.50 158.04 161.50 61 +0.00(+0.00%)
May 04, 2021 164.96 164.96 161.00 161.50 350 +0.50(+0.31%)
May 03, 2021 157.00 161.00 157.00 161.00 110 +0.00(+0.00%)
Apr 29, 2021 161.00 161.00 161.00 0 +0.01(+0.01%)
Apr 27, 2021 160.99 160.99 160.99 0 -6.01(-3.60%)
Apr 26, 2021 158.00 167.00 158.00 167.00 8 +6.00(+3.73%)
Apr 23, 2021 160.96 161.00 160.96 161.00 100 +0.50(+0.31%)
Apr 22, 2021 159.96 160.50 159.96 160.50 685 +0.50(+0.31%)
Apr 21, 2021 160.00 160.00 158.01 160.00 395 +0.00(+0.00%)
Apr 20, 2021 156.00 160.00 156.00 160.00 100 +0.00(+0.00%)
Apr 19, 2021 164.00 164.00 160.00 160.00 480 +0.00(+0.00%)
Apr 16, 2021 160.00 160.00 160.00 160.00 300 -2.50(-1.54%)
Apr 15, 2021 160.04 162.50 160.04 162.50 1,038 -5.50(-3.27%)
Apr 14, 2021 168.00 168.00 168.00 168.00 100 +6.00(+3.70%)
Apr 13, 2021 162.00 162.00 162.00 162.00 50 -2.00(-1.22%)
Apr 09, 2021 164.00 164.00 164.00 0 -0.96(-0.58%)
Apr 07, 2021 164.96 164.96 164.96 0 -0.04(-0.02%)
Apr 06, 2021 170.00 170.00 165.00 165.00 420 -5.00(-2.94%)
Apr 05, 2021 170.00 170.00 170.00 170.00 100 +2.00(+1.19%)
Apr 01, 2021 165.00 168.00 165.00 168.00 200 +3.00(+1.82%)
Mar 31, 2021 165.00 165.00 165.00 165.00 125 +1.00(+0.61%)
Mar 29, 2021 164.00 164.00 164.00 0 -4.00(-2.38%)
Mar 26, 2021 168.00 168.00 168.00 168.00 100 +6.99(+4.34%)
Mar 25, 2021 162.00 162.00 161.01 161.01 317 +1.00(+0.62%)
Mar 19, 2021 160.01 160.01 160.01 0 -7.49(-4.47%)
Mar 18, 2021 165.00 167.50 165.00 167.50 674 +2.54(+1.54%)
Mar 17, 2021 165.00 165.00 164.96 164.96 101 +2.92(+1.80%)
Mar 16, 2021 162.04 162.04 162.04 162.04 10 +1.99(+1.24%)
Mar 15, 2021 164.00 164.00 160.05 160.05 130 -3.95(-2.41%)
Mar 12, 2021 165.00 165.00 164.00 164.00 100 -0.04(-0.02%)
Mar 11, 2021 160.01 165.00 160.01 164.04 1,090 +3.04(+1.89%)
Mar 10, 2021 161.00 161.00 160.04 161.00 1,044 +0.99(+0.62%)
Mar 09, 2021 159.99 161.00 155.15 160.01 540 +5.01(+3.23%)
Mar 08, 2021 161.00 161.00 155.00 155.00 400 -6.00(-3.73%)
Mar 05, 2021 161.00 161.00 161.00 161.00 200 -1.00(-0.62%)
Mar 04, 2021 160.00 175.00 160.00 162.00 1,450 +2.00(+1.25%)
Mar 03, 2021 153.53 160.00 153.53 160.00 303 +0.01(+0.01%)
Mar 02, 2021 159.99 159.99 153.03 159.99 510 +4.99(+3.22%)
Mar 01, 2021 153.27 155.00 153.27 155.00 400 +1.50(+0.98%)
Feb 26, 2021 154.50 154.50 153.50 153.50 600 -1.00(-0.65%)
Feb 25, 2021 154.50 154.50 154.50 154.50 50 +2.00(+1.31%)
Feb 22, 2021 152.50 152.50 152.50 0 -8.46(-5.26%)
Feb 18, 2021 160.96 160.96 160.96 0 -0.04(-0.02%)
Feb 17, 2021 160.00 161.00 160.00 161.00 565 +1.00(+0.62%)
Feb 16, 2021 152.00 160.00 152.00 160.00 230 +8.00(+5.26%)
Feb 11, 2021 152.00 152.00 152.00 0 -9.00(-5.59%)
Feb 10, 2021 160.00 161.00 160.00 161.00 350 +1.20(+0.75%)
Feb 09, 2021 162.11 163.00 159.80 159.80 256 -3.53(-2.16%)
Feb 08, 2021 166.99 166.99 163.33 163.33 160 +3.37(+2.11%)
Feb 05, 2021 159.96 159.96 159.96 159.96 100 +12.95(+8.81%)
Feb 04, 2021 147.01 147.01 147.01 147.01 25 -3.00(-2.00%)
Feb 03, 2021 150.01 150.01 150.01 150.01 50 -5.99(-3.84%)
Feb 01, 2021 156.00 156.00 156.00 0 +0.00(+0.00%)
Jan 29, 2021 156.00 156.00 156.00 156.00 100 +3.50(+2.30%)
Jan 28, 2021 152.50 152.50 152.50 152.50 50 -12.50(-7.58%)
Jan 25, 2021 165.00 165.00 165.00 0 +9.00(+5.77%)
Jan 21, 2021 156.00 156.00 156.00 0 +0.00(+0.00%)
Jan 19, 2021 156.00 156.00 156.00 0 -0.04(-0.03%)
Jan 15, 2021 156.04 156.04 156.04 156.04 100 +0.04(+0.03%)
Jan 14, 2021 165.00 165.00 156.00 156.00 252 -0.04(-0.03%)
Jan 13, 2021 152.50 156.04 152.50 156.04 88 +3.54(+2.32%)
Jan 12, 2021 152.50 152.50 152.50 152.50 424 -2.70(-1.74%)
Jan 11, 2021 164.50 164.50 152.50 155.20 613 +0.20(+0.13%)
Jan 08, 2021 152.50 155.00 152.50 155.00 600 +2.50(+1.64%)
Jan 07, 2021 151.00 152.50 150.00 152.50 1,460 +2.46(+1.64%)
Jan 06, 2021 148.00 150.04 147.50 150.04 2,309 +3.04(+2.07%)
Jan 05, 2021 146.00 147.00 145.80 147.00 700 +1.96(+1.35%)
Jan 04, 2021 145.04 145.04 145.04 145.04 150 -2.96(-2.00%)
Dec 31, 2020 148.00 148.00 148.00 170 +0.00(+0.00%)
Dec 30, 2020 137.50 148.00 137.50 148.00 170 -2.00(-1.33%)
Dec 29, 2020 137.50 150.00 137.50 150.00 165 +5.95(+4.13%)
Dec 28, 2020 144.00 144.05 144.00 144.05 200 -3.95(-2.67%)
Dec 24, 2020 139.04 148.00 139.04 148.00 100 +5.00(+3.50%)
Dec 23, 2020 144.00 144.00 139.04 143.00 367 +3.00(+2.14%)
Dec 21, 2020 140.00 140.00 140.00 0 +1.00(+0.72%)
Dec 18, 2020 139.00 139.00 139.00 139.00 100 -1.00(-0.71%)
Dec 17, 2020 140.00 140.04 140.00 140.00 211 +0.00(+0.00%)
Dec 16, 2020 140.00 140.00 140.00 140.00 100 +2.00(+1.45%)
Dec 14, 2020 138.00 138.00 138.00 0 +0.50(+0.36%)
Dec 11, 2020 137.38 140.00 137.38 137.50 700 -3.50(-2.48%)
Dec 10, 2020 150.00 150.00 141.00 141.00 645 -4.00(-2.76%)
Dec 09, 2020 147.00 165.00 145.00 145.00 225 +0.00(+0.00%)
Dec 08, 2020 135.25 145.25 135.25 145.00 600 +7.00(+5.07%)
Dec 07, 2020 145.00 145.00 138.00 138.00 390 -4.00(-2.82%)
Dec 04, 2020 149.00 149.00 142.00 142.00 200 -8.04(-5.36%)
Dec 03, 2020 145.00 150.04 145.00 150.04 700 +8.00(+5.63%)
Dec 02, 2020 145.00 145.00 142.04 142.04 41 -2.96(-2.04%)
Dec 01, 2020 145.00 145.00 145.00 145.00 34 -3.00(-2.03%)
Nov 25, 2020 148.00 148.00 148.00 0 -2.04(-1.36%)
Nov 24, 2020 139.00 150.04 139.00 150.04 424 +0.04(+0.03%)
Nov 23, 2020 150.00 150.00 150.00 150.00 100 +0.00(+0.00%)
Nov 20, 2020 150.00 150.00 150.00 150.00 100 +5.00(+3.45%)
Nov 19, 2020 139.00 145.00 139.00 145.00 468 +5.50(+3.94%)
Nov 18, 2020 140.00 140.00 139.50 139.50 409 -0.50(-0.36%)
Nov 16, 2020 140.00 140.00 140.00 0 +7.50(+5.66%)
Nov 13, 2020 132.50 132.50 132.50 132.50 500 +2.50(+1.92%)
Nov 12, 2020 130.00 130.00 130.00 130.00 100 -2.50(-1.89%)
Nov 11, 2020 132.00 132.50 127.04 132.50 419 +0.50(+0.38%)
Nov 10, 2020 132.50 132.50 132.00 132.00 220 -0.50(-0.38%)
Nov 09, 2020 128.00 150.00 128.00 132.50 906 +3.50(+2.71%)
Nov 05, 2020 129.00 129.00 129.00 0 +13.99(+12.16%)
Nov 04, 2020 117.50 117.50 115.01 115.01 245 -0.99(-0.85%)
Nov 03, 2020 116.00 116.00 116.00 116.00 200 +0.00(+0.00%)
Nov 02, 2020 116.99 119.00 115.00 116.00 850 +0.00(+0.00%)
Oct 30, 2020 113.52 116.00 113.52 116.00 200 +0.00(+0.00%)
Oct 29, 2020 115.50 116.96 114.17 116.00 745 +0.20(+0.17%)
Oct 28, 2020 115.80 115.80 115.80 115.80 300 -1.20(-1.03%)
Oct 27, 2020 117.00 117.00 117.00 117.00 200 +0.04(+0.03%)
Oct 26, 2020 117.00 117.00 116.96 116.96 200 +0.96(+0.83%)
Oct 23, 2020 116.50 117.00 115.52 116.00 1,600 -0.50(-0.43%)
Oct 22, 2020 117.46 117.50 116.10 116.50 1,187 +0.50(+0.43%)
Oct 21, 2020 116.96 117.50 116.00 116.00 1,550 -1.00(-0.85%)
Oct 20, 2020 117.96 117.96 116.96 117.00 1,100 +1.96(+1.70%)
Oct 19, 2020 119.00 119.00 115.00 115.04 1,360 -6.96(-5.70%)
Oct 16, 2020 122.00 122.00 122.00 122.00 100 +0.00(+0.00%)
Oct 15, 2020 122.00 122.00 122.00 122.00 25 +2.00(+1.67%)
Oct 14, 2020 120.00 120.00 120.00 120.00 100 -5.00(-4.00%)
Oct 08, 2020 125.00 125.00 125.00 0 +2.50(+2.04%)
Oct 07, 2020 125.00 125.00 122.50 16 -2.50(-2.00%)
Oct 06, 2020 125.00 125.00 125.00 125.00 542 -2.00(-1.57%)
Oct 05, 2020 128.00 128.00 127.00 127.00 510 +2.00(+1.60%)
Oct 02, 2020 127.00 127.00 118.05 125.00 600 +3.00(+2.46%)
Oct 01, 2020 122.00 122.00 122.00 122.00 197 +0.00(+0.00%)
Sep 30, 2020 122.00 122.00 122.00 122.00 100 +6.98(+6.07%)
Sep 28, 2020 115.02 115.02 115.02 0 -6.98(-5.72%)
Sep 23, 2020 122.00 122.00 122.00 0 +2.00(+1.67%)
Sep 22, 2020 120.00 120.00 120.00 120.00 270 +0.00(+0.00%)
Sep 21, 2020 120.00 120.00 120.00 120.00 102 +5.77(+5.05%)
Sep 18, 2020 117.11 117.11 114.23 114.23 100 +0.01(+0.01%)
Sep 17, 2020 120.01 120.01 114.22 114.22 101 -9.78(-7.89%)
Sep 16, 2020 127.00 127.00 120.00 124.00 90 -3.00(-2.36%)
Sep 15, 2020 120.00 127.00 120.00 127.00 141 +0.00(+0.00%)
Sep 14, 2020 121.00 127.00 117.80 127.00 2,131 +7.01(+5.84%)
Sep 11, 2020 116.02 119.99 116.01 119.99 100 +0.00(+0.00%)
Sep 10, 2020 115.98 119.99 112.00 119.99 549 +4.00(+3.45%)
Sep 09, 2020 111.95 115.99 111.95 115.99 11 +6.24(+5.69%)
Sep 08, 2020 109.75 112.24 109.75 109.75 16,943 -0.25(-0.23%)
Sep 04, 2020 111.00 111.00 110.00 110.00 1,200 -1.00(-0.90%)
Sep 03, 2020 112.00 115.00 111.00 111.00 1,306 -1.01(-0.90%)
Sep 01, 2020 112.01 112.01 112.01 0 -1.74(-1.53%)
Aug 31, 2020 114.00 114.00 113.75 113.75 557 -0.74(-0.65%)
Aug 28, 2020 114.00 114.49 113.00 114.49 800 -0.50(-0.43%)
Aug 27, 2020 114.99 114.99 114.99 114.99 2 +0.99(+0.87%)
Aug 26, 2020 114.50 114.99 114.00 114.00 1,450 -0.99(-0.86%)
Aug 25, 2020 113.50 115.00 110.30 114.99 675 -0.01(-0.01%)
Aug 24, 2020 114.96 115.00 114.96 115.00 1,029 +0.00(+0.00%)
Aug 21, 2020 115.50 115.50 115.00 115.00 10,000 -1.00(-0.86%)
Aug 20, 2020 115.40 116.00 115.00 116.00 448 +0.00(+0.00%)
Aug 19, 2020 115.75 116.00 115.75 116.00 8,250 -1.00(-0.85%)
Aug 17, 2020 117.00 117.00 117.00 0 +0.00(+0.00%)
Aug 14, 2020 114.12 117.50 114.12 117.00 100 +0.00(+0.00%)
Aug 13, 2020 119.00 119.00 117.00 117.00 1,300 -1.00(-0.85%)
Aug 12, 2020 115.00 121.00 115.00 118.00 5,709 +3.00(+2.61%)
Aug 11, 2020 115.00 115.00 115.00 115.00 500 -0.01(-0.01%)
Aug 10, 2020 112.46 116.99 112.46 115.01 2,100 +2.01(+1.78%)
Aug 07, 2020 113.00 113.00 113.00 113.00 100 +1.50(+1.35%)
Aug 06, 2020 112.00 112.00 111.50 111.50 515 -0.50(-0.45%)
Aug 05, 2020 112.00 113.00 111.04 112.00 372 +0.04(+0.04%)
Aug 04, 2020 112.00 112.00 111.00 111.96 707 +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.