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 (%)
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%)
Jul 01, 2015 89.50 89.50 89.50 0 +0.00(+0.00%)
Jun 30, 2015 89.00 89.50 89.00 89.50 500 +0.25(+0.28%)
Jun 19, 2015 89.25 89.25 89.25 0 -0.75(-0.83%)
Jun 17, 2015 90.00 90.00 90.00 10 +0.00(+0.00%)
Jun 16, 2015 89.50 90.00 89.50 90.00 360 +0.50(+0.56%)
Jun 12, 2015 89.50 89.50 89.50 0 -0.50(-0.56%)
Jun 10, 2015 90.00 90.00 90.00 80 +1.00(+1.12%)
Jun 09, 2015 88.99 89.00 88.99 89.00 1,092 +2.00(+2.30%)
Jun 04, 2015 87.00 87.00 87.00 84 +1.75(+2.05%)
Jun 03, 2015 84.50 85.25 84.50 85.25 525 +0.25(+0.29%)
Jun 02, 2015 84.01 85.00 84.01 85.00 950 +1.00(+1.19%)
Jun 01, 2015 84.00 84.01 84.00 84.00 500 -1.00(-1.18%)
May 29, 2015 84.00 85.00 84.00 85.00 266 +1.50(+1.80%)
May 28, 2015 83.50 83.50 83.50 83.50 126 -1.50(-1.76%)
May 26, 2015 85.00 85.00 85.00 0 +0.00(+0.00%)
May 22, 2015 85.00 85.00 85.00 0 +1.75(+2.10%)
May 18, 2015 83.25 83.25 83.25 66 +0.00(+0.00%)
May 04, 2015 83.25 83.25 83.25 0 +0.00(+0.00%)
Apr 30, 2015 83.25 83.25 83.25 47 +1.25(+1.52%)
Apr 29, 2015 81.25 82.00 81.25 82.00 750 +1.00(+1.23%)
Apr 27, 2015 81.00 81.00 81.00 0 -0.25(-0.31%)
Apr 24, 2015 81.25 81.25 81.25 81.25 747 +0.75(+0.93%)
Apr 23, 2015 79.50 80.50 79.50 80.50 300 +2.50(+3.21%)
Apr 21, 2015 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 20, 2015 79.00 79.00 76.80 78.00 4,892 -1.00(-1.27%)
Apr 17, 2015 78.50 80.99 78.50 79.00 5,323 +1.00(+1.28%)
Apr 15, 2015 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 13, 2015 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 08, 2015 78.00 78.00 78.00 0 +0.50(+0.65%)
Apr 07, 2015 77.50 77.50 77.50 77.50 400 -1.50(-1.90%)
Apr 06, 2015 79.00 79.00 79.00 79.00 340 +1.74(+2.25%)
Apr 02, 2015 77.26 77.26 77.26 0 -0.74(-0.95%)
Apr 01, 2015 78.00 78.00 78.00 78.00 200 +0.00(+0.00%)
Mar 31, 2015 78.00 78.00 78.00 78.00 695 +0.00(+0.00%)
Mar 30, 2015 79.00 79.00 78.00 78.00 395 -0.50(-0.64%)
Mar 26, 2015 78.50 78.50 78.50 0 -1.50(-1.88%)
Mar 24, 2015 80.00 80.00 80.00 48 +1.00(+1.27%)
Mar 20, 2015 79.00 79.00 79.00 0 +0.25(+0.32%)
Mar 17, 2015 78.75 78.75 78.75 0 +0.00(+0.00%)
Mar 16, 2015 78.75 78.75 78.75 78.75 300 -1.25(-1.56%)
Mar 12, 2015 80.00 80.00 80.00 0 +0.00(+0.00%)
Mar 11, 2015 80.00 80.00 80.00 80.00 279 +1.00(+1.27%)
Mar 10, 2015 78.75 79.00 78.75 79.00 725 +0.35(+0.45%)
Mar 09, 2015 78.65 78.65 78.65 78.65 200 -0.35(-0.44%)
Mar 06, 2015 79.00 80.00 79.00 79.00 1,125 +0.25(+0.32%)
Mar 05, 2015 79.00 79.00 78.75 78.75 1,850 -4.75(-5.69%)
Mar 03, 2015 83.50 83.50 83.50 85 +3.50(+4.38%)
Mar 02, 2015 80.00 80.00 80.00 0 -3.45(-4.13%)
Feb 27, 2015 79.00 83.45 79.00 83.45 1,650 +4.48(+5.67%)
Feb 24, 2015 78.97 78.97 78.97 0 -0.68(-0.85%)
Feb 23, 2015 80.50 80.50 79.65 79.65 11,175 -1.20(-1.48%)
Feb 13, 2015 80.85 80.85 80.85 0 -0.15(-0.19%)
Feb 10, 2015 81.00 81.00 81.00 0 -0.50(-0.61%)
Feb 04, 2015 81.50 81.50 81.50 0 -1.00(-1.21%)
Feb 03, 2015 82.00 82.50 82.00 82.50 700 +0.75(+0.92%)
Feb 02, 2015 82.50 82.50 81.75 81.75 450 -0.75(-0.91%)
Jan 28, 2015 82.50 82.50 82.50 82.50 100 -0.50(-0.60%)
Jan 27, 2015 83.00 83.00 83.00 83.00 625 +0.00(+0.00%)
Jan 26, 2015 83.00 83.00 83.00 83.00 100 +0.00(+0.00%)
Jan 23, 2015 83.00 83.00 83.00 83.00 450 +1.00(+1.22%)
Jan 20, 2015 82.00 82.00 82.00 0 -2.99(-3.52%)
Jan 16, 2015 84.99 84.99 84.99 0 +1.99(+2.40%)
Jan 15, 2015 83.00 83.00 83.00 83.00 100 -1.00(-1.19%)
Jan 14, 2015 84.00 84.00 84.00 84.00 339 -1.00(-1.18%)
Jan 08, 2015 85.00 85.00 85.00 0 +0.00(+0.00%)
Jan 02, 2015 85.00 85.00 85.00 0 +1.00(+1.19%)
Dec 29, 2014 84.00 84.00 84.00 0 +0.25(+0.30%)
Dec 19, 2014 83.75 83.75 83.75 120 +0.25(+0.30%)
Dec 18, 2014 83.50 83.50 83.50 83.50 418 +0.00(+0.00%)
Dec 17, 2014 83.50 83.50 83.50 83.50 130 +0.00(+0.00%)
Dec 16, 2014 83.50 253 +0.00(+0.00%)
Dec 12, 2014 83.50 83.50 83.50 0 -1.00(-1.18%)
Dec 10, 2014 84.50 84.50 84.50 0 +0.50(+0.60%)
Dec 09, 2014 83.25 84.00 83.25 84.00 574 +0.75(+0.90%)
Dec 08, 2014 83.25 83.25 83.25 83.25 125 -2.25(-2.63%)
Dec 05, 2014 83.55 85.50 83.00 85.50 400 +1.40(+1.66%)
Dec 03, 2014 84.10 84.10 84.10 0 +0.54(+0.65%)
Dec 01, 2014 83.56 83.56 83.56 13 -0.44(-0.52%)
Nov 26, 2014 84.00 84.00 84.00 0 -0.50(-0.59%)
Nov 21, 2014 84.50 84.50 84.50 0 +1.00(+1.20%)
Nov 19, 2014 83.50 83.50 83.50 0 +1.25(+1.52%)
Nov 18, 2014 82.25 82.25 82.25 82.25 214 +0.00(+0.00%)
Nov 17, 2014 82.25 82.25 82.25 82.25 300 -0.75(-0.90%)
Nov 13, 2014 83.00 83.00 83.00 0 +0.00(+0.00%)
Nov 12, 2014 83.50 83.50 83.00 83.00 982 -1.00(-1.19%)
Nov 10, 2014 84.00 84.00 84.00 0 +1.00(+1.20%)
Nov 04, 2014 83.00 83.00 83.00 0 -0.49(-0.59%)
Nov 03, 2014 83.49 83.49 83.49 83.49 120 +1.49(+1.82%)
Oct 31, 2014 82.50 82.50 82.00 82.00 600 -0.50(-0.61%)
Oct 28, 2014 82.50 82.50 82.50 0 +0.50(+0.61%)
Oct 27, 2014 82.50 83.50 83.00 82.00 2,037 -1.00(-1.20%)
Oct 24, 2014 83.00 83.00 83.00 83.00 500 -2.00(-2.35%)
Oct 23, 2014 85.99 85.99 85.00 85.00 360 +1.00(+1.19%)
Oct 17, 2014 84.00 84.00 84.00 84.00 119 +1.70(+2.07%)
Oct 14, 2014 83.25 83.25 82.30 82.30 330 -0.95(-1.14%)
Oct 10, 2014 83.25 83.25 83.25 0 +0.15(+0.18%)
Oct 08, 2014 83.10 83.10 83.10 0 -0.95(-1.13%)
Oct 07, 2014 84.51 85.00 84.01 84.05 1,134 -0.95(-1.12%)
Oct 06, 2014 84.75 85.00 84.60 85.00 500 -0.25(-0.29%)
Oct 03, 2014 85.50 85.72 85.25 85.25 835 -0.46(-0.54%)
Oct 02, 2014 85.71 85.71 85.71 85.71 1,000 +0.70(+0.82%)
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.