Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	112.98	112.98	110.00	111.96	3,119	-1.04(-0.92%)
Jul 31, 2020	113.70	115.00	112.20	113.00	1,200	-0.01(-0.01%)
Jul 30, 2020	115.00	117.00	113.01	113.01	842	-4.95(-4.20%)
Jul 29, 2020	117.96	117.96	117.96	117.96	20	+1.47(+1.26%)
Jul 28, 2020	116.49	116.49	116.49	116.49	1,682	+1.49(+1.30%)
Jul 27, 2020	115.04	115.04	115.00	115.00	60	+0.00(+0.00%)
Jul 24, 2020	115.00	115.00	115.00	115.00	100	+0.00(+0.00%)
Jul 23, 2020	115.00	115.00	114.00	115.00	508	+0.99(+0.87%)
Jul 20, 2020		114.01	114.01	114.01	0	+1.00(+0.88%)
Jul 17, 2020	119.00	119.00	113.01	113.01	300	-5.99(-5.03%)
Jul 16, 2020	119.00	119.00	119.00	119.00	105	+4.00(+3.48%)
Jul 15, 2020	116.00	116.00	115.00	115.00	190	-1.00(-0.86%)
Jul 14, 2020	114.00	116.00	114.00	116.00	310	-1.00(-0.85%)
Jul 13, 2020	117.00	117.00	117.00	117.00	230	+0.04(+0.03%)
Jul 09, 2020		116.96	116.96	116.96	0	+0.96(+0.83%)
Jul 08, 2020	116.00	116.00	115.50	116.00	545	-3.00(-2.52%)
Jul 07, 2020	119.00	119.00	119.00	119.00	10	-1.00(-0.83%)
Jul 06, 2020	128.99	128.99	120.00	120.00	145	+4.00(+3.45%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Exchange Bank [Santa Rosa Ca] (OP: EXSR )

Historical Prices