OTC Markets OTCPK - Delayed Quote USD

Exchange Bank (Santa Rosa, CA) (EXSR)

Compare
107.95
+1.95
+(1.84%)
As of April 9 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025106.00106.00106.00107.95107.951,708
Apr 8, 2025104.00108.00104.00108.00108.00300
Apr 7, 2025105.92109.00103.74109.00109.00200
Apr 4, 2025106.00111.00105.50105.50105.50700
Apr 3, 2025106.00110.75106.00110.75110.75100
Apr 2, 2025112.00112.00112.00112.00112.00500
Apr 1, 2025109.00112.00109.00112.00112.00600
Mar 31, 2025111.75112.00106.00109.00109.00200
Mar 28, 2025111.75112.00110.00111.99111.99500
Mar 27, 2025112.00112.00112.00112.00112.00-
Mar 26, 2025112.00112.00112.00112.00112.00-
Mar 25, 2025112.00112.00112.00112.00112.00-
Mar 24, 2025113.74113.74105.00112.00112.00400
Mar 21, 2025107.00113.75107.00113.75113.75300
Mar 20, 2025113.75113.75113.75113.75113.75100
Mar 19, 2025113.75113.75113.75113.75113.75-
Mar 18, 2025104.50113.75104.50113.75113.75300
Mar 17, 2025103.74108.00103.74108.00108.00100
Mar 14, 2025106.00107.25106.00107.25107.25100
Mar 13, 2025106.75106.75106.75106.75106.75-
Mar 12, 2025103.99107.00103.99106.75106.75800
Mar 11, 2025104.00108.00104.00108.00108.00300
Mar 10, 2025106.50109.00104.00109.00109.00500
Mar 7, 2025 1.30 Dividend
Mar 7, 2025104.00108.00104.00108.00108.00100
Mar 6, 2025105.02110.00105.02109.99108.69200
Mar 5, 2025105.27110.00105.27109.99108.69100
Mar 4, 2025109.99109.99109.99109.99108.69100
Mar 3, 2025105.00110.00105.00110.00108.70100
Feb 28, 2025110.25110.25110.25110.25108.95-
Feb 27, 2025105.00112.00103.37110.25108.952,800
Feb 26, 2025103.25116.90103.25116.90115.52300
Feb 25, 2025106.00106.00103.25103.25102.031,000
Feb 24, 2025110.00110.00100.50105.00103.766,000
Feb 21, 2025112.00117.75110.00116.90115.522,200
Feb 20, 2025112.25116.00112.25116.00114.63100
Feb 19, 2025111.25118.00111.25116.00114.63300
Feb 18, 2025116.25116.25110.25116.00114.633,100
Feb 14, 2025117.36117.36117.36117.36115.97-
Feb 13, 2025117.36117.36117.36117.36115.97100
Feb 12, 2025114.00114.00110.00114.00112.65100
Feb 11, 2025116.05116.05116.05116.05114.68-
Feb 10, 2025116.05116.05116.05116.05114.68-
Feb 7, 2025116.05116.05116.05116.05114.68-
Feb 6, 2025113.63116.05113.63116.05114.68100
Feb 5, 2025107.25117.37107.25117.11115.731,200
Feb 4, 2025106.00110.00106.00106.25104.99900
Feb 3, 2025107.00110.00106.50110.00108.70100
Jan 31, 2025109.74109.74109.74109.74108.44-
Jan 30, 2025109.99109.99107.49109.74108.441,000
Jan 29, 2025109.99109.99109.99109.99108.69-
Jan 28, 2025104.50109.99104.50109.99108.69800
Jan 27, 2025101.00107.00101.00107.00105.74500
Jan 24, 2025104.00108.78104.00108.78107.49100
Jan 23, 2025109.00109.00109.00109.00107.71-
Jan 22, 2025102.15109.00102.15109.00107.71100
Jan 21, 2025102.01105.00102.01104.25103.02400
Jan 17, 2025103.26105.25103.26105.25104.01100
Jan 16, 2025102.00103.26102.00103.26102.04400
Jan 15, 2025106.99106.99106.99106.99105.73-
Jan 14, 2025103.00106.99101.25106.99105.731,200
Jan 13, 2025103.00103.00103.00103.00101.78-
Jan 10, 2025103.00103.00103.00103.00101.78-
Jan 8, 2025103.70104.18100.00103.00101.78900
Jan 7, 2025106.00106.00106.00106.00104.75-
Jan 6, 2025106.00106.00106.00106.00104.75-
Jan 3, 2025106.00106.00106.00106.00104.75100
Jan 2, 2025103.05108.49103.05107.24105.97700
Dec 31, 2024106.00108.25105.00108.25106.97100
Dec 30, 2024105.75105.75105.75105.75104.50100
Dec 27, 2024104.00108.50103.01107.00105.74400
Dec 26, 2024104.00106.50104.00106.50105.24100
Dec 24, 2024105.11106.99103.03104.10102.871,100
Dec 23, 2024105.09110.00105.09110.00108.70100
Dec 20, 2024109.75109.75109.75109.75108.45-
Dec 19, 2024106.06110.00105.05109.75108.45100
Dec 18, 2024111.99111.99111.99111.99110.67-
Dec 17, 2024108.00112.00106.10111.99110.671,100
Dec 16, 2024108.00113.67108.00108.00106.72500
Dec 13, 2024113.92113.92112.50113.30111.96600
Dec 12, 2024113.92113.92106.97113.92112.57100
Dec 11, 2024108.06112.01108.06112.01110.692,200
Dec 10, 2024105.01110.00105.01110.00108.70100
Dec 9, 2024112.00112.00112.00112.00110.68-
Dec 6, 2024112.00112.00112.00112.00110.68-
Dec 5, 2024106.25112.00106.25112.00110.68700
Dec 4, 2024105.53113.92105.53113.92112.57100
Dec 3, 2024115.00115.00105.01114.45113.10500
Dec 2, 2024104.71115.00104.71115.00113.64100
Nov 29, 2024 1.30 Dividend
Nov 29, 2024108.50108.50108.50108.50107.22-
Nov 27, 2024108.50108.50108.50108.50105.93100
Nov 26, 2024106.00108.75106.00108.75106.18100
Nov 25, 2024107.90109.75104.50109.00106.421,100
Nov 22, 2024104.51108.00104.51108.00105.44300
Nov 21, 2024104.51107.65104.51107.65105.10100
Nov 20, 2024107.90107.90107.90107.90105.35-
Nov 19, 2024103.52107.90103.52107.90105.35100
Nov 18, 2024108.00108.00108.00108.00105.44100
Nov 15, 2024103.50108.00103.50108.00105.44100
Nov 14, 2024103.50109.00103.50109.00106.42100
Nov 13, 2024103.50108.75103.50108.75106.18100
Nov 12, 2024111.48111.48111.48111.48108.84-
Nov 11, 2024111.49111.49103.95111.48108.84200
Nov 8, 2024106.00107.00104.51107.00104.47500
Nov 7, 2024105.00106.25105.00106.25103.74200
Nov 6, 2024107.99107.99103.26106.74104.21700
Nov 5, 2024105.00105.00105.00105.00102.52-
Nov 4, 2024105.00105.00105.00105.00102.52200
Nov 1, 2024105.38105.38105.38105.38102.89-
Oct 31, 2024105.38105.38105.38105.38102.89-
Oct 30, 2024105.38105.38105.38105.38102.89100
Oct 29, 2024106.25109.00100.51102.0099.591,800
Oct 28, 2024106.01108.75106.01108.75106.18100
Oct 25, 2024107.00109.00107.00108.99106.41200
Oct 24, 2024109.00109.00109.00109.00106.42-
Oct 23, 2024109.00109.00109.00109.00106.42-
Oct 22, 2024105.50109.00105.50109.00106.42400
Oct 21, 2024108.00108.00108.00108.00105.44-
Oct 18, 2024107.00108.00106.10108.00105.44400
Oct 17, 2024105.00106.06105.00106.00103.49400
Oct 16, 2024105.25105.25105.25105.25102.76100
Oct 15, 2024107.00107.00107.00107.00104.47-
Oct 14, 2024107.00107.00107.00107.00104.47-
Oct 11, 2024106.50109.00105.00107.00104.471,700
Oct 10, 2024106.00106.00106.00106.00103.49300
Oct 9, 2024106.00109.99106.00109.00106.42200
Oct 8, 2024109.87110.00108.25110.00107.40700
Oct 7, 2024109.00109.00105.50109.00106.42500
Oct 4, 2024109.00109.00109.00109.00106.42200
Oct 3, 2024108.99108.99108.83108.83106.26100
Oct 2, 2024106.01108.99105.50108.99106.41600
Oct 1, 2024109.00109.00109.00109.00106.42-
Sep 30, 2024109.01109.25109.00109.00106.42300
Sep 27, 2024110.00110.00110.00110.00107.40100
Sep 26, 2024111.00111.00105.00110.00107.40300
Sep 25, 2024108.01111.00108.01111.00108.371,200
Sep 24, 2024108.00108.00107.81108.00105.44400
Sep 23, 2024110.00110.00103.00108.00105.44200
Sep 20, 2024105.00110.00105.00110.00107.40100
Sep 19, 2024108.00108.00108.00108.00105.44100
Sep 18, 2024106.00108.00106.00108.00105.44100
Sep 17, 2024107.99108.00107.99108.00105.44100
Sep 16, 2024109.00109.00103.00108.00105.44100
Sep 13, 2024108.75108.75108.75108.75106.18100
Sep 12, 2024104.00107.00104.00107.00104.47100
Sep 11, 2024103.00110.00103.00110.00107.40100
Sep 10, 2024110.00110.00110.00110.00107.40-
Sep 9, 2024110.00110.00102.00110.00107.40900
Sep 6, 2024 1.30 Dividend
Sep 6, 2024114.00114.0096.00114.00111.303,000
Sep 5, 2024110.00110.00108.00110.00106.131,000
Sep 4, 2024103.00109.96101.50109.96106.09500
Sep 3, 2024105.00105.00105.00105.00101.30100
Aug 30, 2024106.00106.00106.00106.00102.27-
Aug 29, 2024106.00106.00106.00106.00102.27-
Aug 28, 2024106.00106.00106.00106.00102.27-
Aug 27, 2024107.00107.00106.00106.00102.27100
Aug 26, 2024109.99109.99109.99109.99106.12-
Aug 23, 2024106.00109.99100.00109.99106.121,000
Aug 22, 2024106.00106.00106.00106.00102.27300
Aug 21, 2024106.00106.00106.00106.00102.27-
Aug 20, 2024104.11106.00104.11106.00102.271,400
Aug 19, 2024104.00104.04104.00104.04100.38100
Aug 16, 2024106.00106.00106.00106.00102.27-
Aug 15, 2024106.00106.00104.00106.00102.274,100
Aug 14, 2024104.00104.00104.00104.00100.34-
Aug 13, 2024104.00104.00104.00104.00100.34200
Aug 12, 2024100.00106.00100.00106.00102.27100
Aug 9, 2024100.04100.04100.04100.0496.52100
Aug 8, 2024104.00104.00104.00104.00100.34-
Aug 7, 2024101.00104.00100.00104.00100.34700
Aug 6, 202499.0099.0099.0099.0095.52100
Aug 5, 2024100.00100.00100.00100.0096.48100
Aug 2, 2024101.08101.08101.08101.0897.52100
Aug 1, 2024104.91104.91104.91104.91101.22-
Jul 31, 2024104.91104.91104.91104.91101.22100
Jul 30, 2024101.54104.91101.54104.91101.22500
Jul 29, 2024104.00104.0099.0199.0195.53100
Jul 26, 2024100.00100.00100.00100.0096.48800
Jul 25, 202499.94100.0098.00100.0096.481,500
Jul 24, 202498.0098.0098.0098.0094.55-
Jul 23, 202497.9698.0097.0098.0094.55300
Jul 22, 202497.0197.0197.0097.0093.59400
Jul 19, 202499.9599.9599.9599.9596.43100
Jul 18, 202499.9599.9597.0097.0493.62700
Jul 17, 202498.5098.5098.5098.5095.03-
Jul 16, 202497.9998.5097.5098.5095.03700
Jul 15, 202498.0098.0098.0098.0094.55200
Jul 12, 202496.0097.9596.0097.5094.07300
Jul 11, 202497.9497.9495.7595.7592.38200
Jul 10, 202495.1395.1395.1395.1391.78-
Jul 9, 202494.0295.1394.0295.1391.78100
Jul 8, 202494.6994.6994.6994.6991.36-
Jul 5, 202494.7694.7694.1094.6991.36500
Jul 3, 202498.0098.0098.0098.0094.55-
Jul 2, 202498.0098.0098.0098.0094.55-
Jul 1, 202498.0098.0098.0098.0094.55-
Jun 28, 202498.0098.0098.0098.0094.55-
Jun 27, 202498.0098.0098.0098.0094.55-
Jun 26, 202498.0098.0098.0098.0094.55-
Jun 25, 202498.0098.0098.0098.0094.55200
Jun 24, 202494.7598.5094.7597.0493.62500
Jun 21, 202497.0097.0097.0097.0093.59-
Jun 20, 202497.0097.0097.0097.0093.59100
Jun 18, 202496.5096.5096.0096.0092.62300
Jun 17, 202497.0497.0497.0497.0493.62-
Jun 14, 202497.0497.0497.0497.0493.62100
Jun 13, 202497.0097.0096.0496.9093.49400
Jun 12, 202499.3399.3399.3399.3395.83100
Jun 11, 202494.7294.7294.7294.7291.39100
Jun 10, 2024100.00100.00100.00100.0096.48100
Jun 7, 2024 1.30 Dividend
Jun 7, 202493.0095.0093.0095.0091.66200
Jun 6, 202498.0198.8894.0494.0489.48800
Jun 5, 202497.0597.0597.0597.0592.34-
Jun 4, 202497.0597.0597.0597.0592.34-
Jun 3, 2024100.00100.0097.0597.0592.341,600
May 31, 202498.0098.0098.0098.0093.24100
May 30, 2024100.00100.00100.00100.0095.15-
May 29, 202498.25100.0098.01100.0095.15900
May 28, 202499.9699.9699.9699.9695.11100
May 24, 2024100.05100.05100.05100.0595.19-
May 23, 2024100.05100.05100.05100.0595.19-
May 22, 2024100.05100.05100.05100.0595.19100
May 21, 2024100.01100.01100.01100.0195.16100
May 20, 202498.00100.0098.00100.0095.15100
May 17, 202498.00101.0098.00101.0096.10700
May 16, 2024100.00100.00100.00100.0095.15-
May 15, 2024100.00100.00100.00100.0095.15-
May 14, 202498.00100.0098.00100.0095.15200
May 13, 202499.0099.0099.0099.0094.20-
May 10, 202499.0099.0099.0099.0094.20-
May 9, 202499.0099.0099.0099.0094.20-
May 8, 202499.0099.0099.0099.0094.20-
May 7, 202499.0099.0096.0499.0094.20700
May 6, 2024101.00101.00101.00101.0096.10-
May 3, 2024101.00101.00101.00101.0096.10-
May 2, 2024101.00101.00101.00101.0096.10100
May 1, 202498.0098.0098.0098.0093.24100
Apr 30, 2024102.00102.00100.00100.0095.15300
Apr 29, 2024103.69103.69103.69103.6998.66-
Apr 26, 2024103.00103.69103.00103.6998.66400
Apr 25, 2024103.00103.00103.00103.0098.00-
Apr 24, 2024103.00103.00103.00103.0098.00100
Apr 23, 2024100.00100.00100.00100.0095.15-
Apr 22, 2024103.00103.00100.00100.0095.15200
Apr 19, 2024103.00103.01103.00103.0198.01200
Apr 18, 2024100.00100.00100.00100.0095.15100
Apr 17, 2024102.99102.99102.99102.9997.99100
Apr 16, 2024103.00103.00103.00103.0098.00-
Apr 15, 2024100.50103.00100.00103.0098.00100
Apr 12, 2024104.50104.50103.00103.0098.00300
Apr 11, 2024103.00103.00103.00103.0098.00-
Apr 10, 2024101.00103.00100.00103.0098.00800

Related Tickers

FMBL Farmers & Merchants Bank of Long Beach
5,500.00
+0.46%
 
FRSB First Resource Bancorp, Inc.
13.85
0.00%
 
FSRL First Reliance Bancshares, Inc.
9.35
0.00%
 
FKYS First Keystone Corporation
17.25
+1.47%
 
AMBZ American Business Bank
43.00
+6.17%
 
FBAK First National Bank Alaska
231.00
-1.28%
 
SSBI Summit State Bank
8.52
0.00%
 
BMRC Bank of Marin Bancorp
19.75
-5.82%
 
BANR Banner Corporation
56.37
-6.22%
 
FITB Fifth Third Bancorp
33.75
-5.78%