OTC Markets OTCPK - Delayed Quote USD

Exchange Bank (Santa Rosa, CA) (EXSR)

Compare
113.30 +0.30 (+0.27%)
At close: December 13 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 113.92 113.92 112.50 113.30 113.30 600
Dec 12, 2024 113.92 113.92 106.97 113.92 113.92 100
Dec 11, 2024 108.06 112.01 108.06 112.01 112.01 2,200
Dec 10, 2024 105.01 110.00 105.01 110.00 110.00 100
Dec 9, 2024 112.00 112.00 112.00 112.00 112.00 -
Dec 6, 2024 112.00 112.00 112.00 112.00 112.00 -
Dec 5, 2024 106.25 112.00 106.25 112.00 112.00 700
Dec 4, 2024 105.53 113.92 105.53 113.92 113.92 100
Dec 3, 2024 115.00 115.00 105.01 114.45 114.45 500
Dec 2, 2024 104.71 115.00 104.71 115.00 115.00 100
Nov 29, 2024 1.30 Dividend
Nov 29, 2024 108.50 108.50 108.50 108.50 108.50 -
Nov 27, 2024 108.50 108.50 108.50 108.50 107.20 100
Nov 26, 2024 106.00 108.75 106.00 108.75 107.45 100
Nov 25, 2024 107.90 109.75 104.50 109.00 107.69 1,100
Nov 22, 2024 104.51 108.00 104.51 108.00 106.71 300
Nov 21, 2024 104.51 107.65 104.51 107.65 106.36 100
Nov 20, 2024 107.90 107.90 107.90 107.90 106.61 -
Nov 19, 2024 103.52 107.90 103.52 107.90 106.61 100
Nov 18, 2024 108.00 108.00 108.00 108.00 106.71 100
Nov 15, 2024 103.50 108.00 103.50 108.00 106.71 100
Nov 14, 2024 103.50 109.00 103.50 109.00 107.69 100
Nov 13, 2024 103.50 108.75 103.50 108.75 107.45 100
Nov 12, 2024 111.48 111.48 111.48 111.48 110.14 -
Nov 11, 2024 111.49 111.49 103.95 111.48 110.14 200
Nov 8, 2024 106.00 107.00 104.51 107.00 105.72 500
Nov 7, 2024 105.00 106.25 105.00 106.25 104.98 200
Nov 6, 2024 107.99 107.99 103.26 106.74 105.46 700
Nov 5, 2024 105.00 105.00 105.00 105.00 103.74 -
Nov 4, 2024 105.00 105.00 105.00 105.00 103.74 200
Nov 1, 2024 105.38 105.38 105.38 105.38 104.12 -
Oct 31, 2024 105.38 105.38 105.38 105.38 104.12 -
Oct 30, 2024 105.38 105.38 105.38 105.38 104.12 100
Oct 29, 2024 106.25 109.00 100.51 102.00 100.78 1,800
Oct 28, 2024 106.01 108.75 106.01 108.75 107.45 100
Oct 25, 2024 107.00 109.00 107.00 108.99 107.68 200
Oct 24, 2024 109.00 109.00 109.00 109.00 107.69 -
Oct 23, 2024 109.00 109.00 109.00 109.00 107.69 -
Oct 22, 2024 105.50 109.00 105.50 109.00 107.69 400
Oct 21, 2024 108.00 108.00 108.00 108.00 106.71 -
Oct 18, 2024 107.00 108.00 106.10 108.00 106.71 400
Oct 17, 2024 105.00 106.06 105.00 106.00 104.73 400
Oct 16, 2024 105.25 105.25 105.25 105.25 103.99 100
Oct 15, 2024 107.00 107.00 107.00 107.00 105.72 -
Oct 14, 2024 107.00 107.00 107.00 107.00 105.72 -
Oct 11, 2024 106.50 109.00 105.00 107.00 105.72 1,700
Oct 10, 2024 106.00 106.00 106.00 106.00 104.73 300
Oct 9, 2024 106.00 109.99 106.00 109.00 107.69 200
Oct 8, 2024 109.87 110.00 108.25 110.00 108.68 700
Oct 7, 2024 109.00 109.00 105.50 109.00 107.69 500
Oct 4, 2024 109.00 109.00 109.00 109.00 107.69 200
Oct 3, 2024 108.99 108.99 108.83 108.83 107.53 100
Oct 2, 2024 106.01 108.99 105.50 108.99 107.68 600
Oct 1, 2024 109.00 109.00 109.00 109.00 107.69 -
Sep 30, 2024 109.01 109.25 109.00 109.00 107.69 300
Sep 27, 2024 110.00 110.00 110.00 110.00 108.68 100
Sep 26, 2024 111.00 111.00 105.00 110.00 108.68 300
Sep 25, 2024 108.01 111.00 108.01 111.00 109.67 1,200
Sep 24, 2024 108.00 108.00 107.81 108.00 106.71 400
Sep 23, 2024 110.00 110.00 103.00 108.00 106.71 200
Sep 20, 2024 105.00 110.00 105.00 110.00 108.68 100
Sep 19, 2024 108.00 108.00 108.00 108.00 106.71 100
Sep 18, 2024 106.00 108.00 106.00 108.00 106.71 100
Sep 17, 2024 107.99 108.00 107.99 108.00 106.71 100
Sep 16, 2024 109.00 109.00 103.00 108.00 106.71 100
Sep 13, 2024 108.75 108.75 108.75 108.75 107.45 100
Sep 12, 2024 104.00 107.00 104.00 107.00 105.72 100
Sep 11, 2024 103.00 110.00 103.00 110.00 108.68 100
Sep 10, 2024 110.00 110.00 110.00 110.00 108.68 -
Sep 9, 2024 110.00 110.00 102.00 110.00 108.68 900
Sep 6, 2024 1.30 Dividend
Sep 6, 2024 114.00 114.00 96.00 114.00 112.63 3,000
Sep 5, 2024 110.00 110.00 108.00 110.00 107.40 1,000
Sep 4, 2024 103.00 109.96 101.50 109.96 107.36 500
Sep 3, 2024 105.00 105.00 105.00 105.00 102.52 100
Aug 30, 2024 106.00 106.00 106.00 106.00 103.49 -
Aug 29, 2024 106.00 106.00 106.00 106.00 103.49 -
Aug 28, 2024 106.00 106.00 106.00 106.00 103.49 -
Aug 27, 2024 107.00 107.00 106.00 106.00 103.49 100
Aug 26, 2024 109.99 109.99 109.99 109.99 107.39 -
Aug 23, 2024 106.00 109.99 100.00 109.99 107.39 1,000
Aug 22, 2024 106.00 106.00 106.00 106.00 103.49 300
Aug 21, 2024 106.00 106.00 106.00 106.00 103.49 -
Aug 20, 2024 104.11 106.00 104.11 106.00 103.49 1,400
Aug 19, 2024 104.00 104.04 104.00 104.04 101.58 100
Aug 16, 2024 106.00 106.00 106.00 106.00 103.49 -
Aug 15, 2024 106.00 106.00 104.00 106.00 103.49 4,100
Aug 14, 2024 104.00 104.00 104.00 104.00 101.54 -
Aug 13, 2024 104.00 104.00 104.00 104.00 101.54 200
Aug 12, 2024 100.00 106.00 100.00 106.00 103.49 100
Aug 9, 2024 100.04 100.04 100.04 100.04 97.67 100
Aug 8, 2024 104.00 104.00 104.00 104.00 101.54 -
Aug 7, 2024 101.00 104.00 100.00 104.00 101.54 700
Aug 6, 2024 99.00 99.00 99.00 99.00 96.66 100
Aug 5, 2024 100.00 100.00 100.00 100.00 97.63 100
Aug 2, 2024 101.08 101.08 101.08 101.08 98.69 100
Aug 1, 2024 104.91 104.91 104.91 104.91 102.43 -
Jul 31, 2024 104.91 104.91 104.91 104.91 102.43 100
Jul 30, 2024 101.54 104.91 101.54 104.91 102.43 500
Jul 29, 2024 104.00 104.00 99.01 99.01 96.67 100
Jul 26, 2024 100.00 100.00 100.00 100.00 97.63 800
Jul 25, 2024 99.94 100.00 98.00 100.00 97.63 1,500
Jul 24, 2024 98.00 98.00 98.00 98.00 95.68 -
Jul 23, 2024 97.96 98.00 97.00 98.00 95.68 300
Jul 22, 2024 97.01 97.01 97.00 97.00 94.71 400
Jul 19, 2024 99.95 99.95 99.95 99.95 97.59 100
Jul 18, 2024 99.95 99.95 97.00 97.04 94.74 700
Jul 17, 2024 98.50 98.50 98.50 98.50 96.17 -
Jul 16, 2024 97.99 98.50 97.50 98.50 96.17 700
Jul 15, 2024 98.00 98.00 98.00 98.00 95.68 200
Jul 12, 2024 96.00 97.95 96.00 97.50 95.19 300
Jul 11, 2024 97.94 97.94 95.75 95.75 93.48 200
Jul 10, 2024 95.13 95.13 95.13 95.13 92.88 -
Jul 9, 2024 94.02 95.13 94.02 95.13 92.88 100
Jul 8, 2024 94.69 94.69 94.69 94.69 92.45 -
Jul 5, 2024 94.76 94.76 94.10 94.69 92.45 500
Jul 3, 2024 98.00 98.00 98.00 98.00 95.68 -
Jul 2, 2024 98.00 98.00 98.00 98.00 95.68 -
Jul 1, 2024 98.00 98.00 98.00 98.00 95.68 -
Jun 28, 2024 98.00 98.00 98.00 98.00 95.68 -
Jun 27, 2024 98.00 98.00 98.00 98.00 95.68 -
Jun 26, 2024 98.00 98.00 98.00 98.00 95.68 -
Jun 25, 2024 98.00 98.00 98.00 98.00 95.68 200
Jun 24, 2024 94.75 98.50 94.75 97.04 94.74 500
Jun 21, 2024 97.00 97.00 97.00 97.00 94.71 -
Jun 20, 2024 97.00 97.00 97.00 97.00 94.71 100
Jun 18, 2024 96.50 96.50 96.00 96.00 93.73 300
Jun 17, 2024 97.04 97.04 97.04 97.04 94.74 -
Jun 14, 2024 97.04 97.04 97.04 97.04 94.74 100
Jun 13, 2024 97.00 97.00 96.04 96.90 94.61 400
Jun 12, 2024 99.33 99.33 99.33 99.33 96.98 100
Jun 11, 2024 94.72 94.72 94.72 94.72 92.48 100
Jun 10, 2024 100.00 100.00 100.00 100.00 97.63 100
Jun 7, 2024 1.30 Dividend
Jun 7, 2024 93.00 95.00 93.00 95.00 92.75 200
Jun 6, 2024 98.01 98.88 94.04 94.04 90.55 800
Jun 5, 2024 97.05 97.05 97.05 97.05 93.44 -
Jun 4, 2024 97.05 97.05 97.05 97.05 93.44 -
Jun 3, 2024 100.00 100.00 97.05 97.05 93.44 1,600
May 31, 2024 98.00 98.00 98.00 98.00 94.36 100
May 30, 2024 100.00 100.00 100.00 100.00 96.28 -
May 29, 2024 98.25 100.00 98.01 100.00 96.28 900
May 28, 2024 99.96 99.96 99.96 99.96 96.25 100
May 24, 2024 100.05 100.05 100.05 100.05 96.33 -
May 23, 2024 100.05 100.05 100.05 100.05 96.33 -
May 22, 2024 100.05 100.05 100.05 100.05 96.33 100
May 21, 2024 100.01 100.01 100.01 100.01 96.29 100
May 20, 2024 98.00 100.00 98.00 100.00 96.28 100
May 17, 2024 98.00 101.00 98.00 101.00 97.25 700
May 16, 2024 100.00 100.00 100.00 100.00 96.28 -
May 15, 2024 100.00 100.00 100.00 100.00 96.28 -
May 14, 2024 98.00 100.00 98.00 100.00 96.28 200
May 13, 2024 99.00 99.00 99.00 99.00 95.32 -
May 10, 2024 99.00 99.00 99.00 99.00 95.32 -
May 9, 2024 99.00 99.00 99.00 99.00 95.32 -
May 8, 2024 99.00 99.00 99.00 99.00 95.32 -
May 7, 2024 99.00 99.00 96.04 99.00 95.32 700
May 6, 2024 101.00 101.00 101.00 101.00 97.25 -
May 3, 2024 101.00 101.00 101.00 101.00 97.25 -
May 2, 2024 101.00 101.00 101.00 101.00 97.25 100
May 1, 2024 98.00 98.00 98.00 98.00 94.36 100
Apr 30, 2024 102.00 102.00 100.00 100.00 96.28 300
Apr 29, 2024 103.69 103.69 103.69 103.69 99.84 -
Apr 26, 2024 103.00 103.69 103.00 103.69 99.84 400
Apr 25, 2024 103.00 103.00 103.00 103.00 99.17 -
Apr 24, 2024 103.00 103.00 103.00 103.00 99.17 100
Apr 23, 2024 100.00 100.00 100.00 100.00 96.28 -
Apr 22, 2024 103.00 103.00 100.00 100.00 96.28 200
Apr 19, 2024 103.00 103.01 103.00 103.01 99.18 200
Apr 18, 2024 100.00 100.00 100.00 100.00 96.28 100
Apr 17, 2024 102.99 102.99 102.99 102.99 99.16 100
Apr 16, 2024 103.00 103.00 103.00 103.00 99.17 -
Apr 15, 2024 100.50 103.00 100.00 103.00 99.17 100
Apr 12, 2024 104.50 104.50 103.00 103.00 99.17 300
Apr 11, 2024 103.00 103.00 103.00 103.00 99.17 -
Apr 10, 2024 101.00 103.00 100.00 103.00 99.17 800
Apr 9, 2024 102.00 102.00 100.50 101.96 98.17 600
Apr 8, 2024 103.37 103.37 103.37 103.37 99.53 100
Apr 5, 2024 100.00 100.00 98.97 99.00 95.32 1,300
Apr 4, 2024 100.01 100.01 100.01 100.01 96.29 200
Apr 3, 2024 105.00 105.00 105.00 105.00 101.10 -
Apr 2, 2024 105.00 105.00 105.00 105.00 101.10 100
Apr 1, 2024 106.00 106.00 98.04 98.04 94.40 300
Mar 28, 2024 106.00 106.00 106.00 106.00 102.06 -
Mar 27, 2024 106.00 106.00 102.00 106.00 102.06 300
Mar 26, 2024 106.00 106.04 106.00 106.04 102.10 100
Mar 25, 2024 100.00 104.04 100.00 104.04 100.17 100
Mar 22, 2024 104.00 104.00 104.00 104.00 100.14 100
Mar 21, 2024 104.00 104.00 100.00 100.00 96.28 400
Mar 20, 2024 109.95 109.95 100.00 100.00 96.28 200
Mar 19, 2024 100.00 100.00 100.00 100.00 96.28 -
Mar 18, 2024 100.00 100.00 100.00 100.00 96.28 100
Mar 15, 2024 105.00 105.00 99.00 102.00 98.21 400
Mar 14, 2024 101.70 101.71 99.00 99.00 95.32 400
Mar 13, 2024 104.10 104.10 104.00 104.00 100.14 200
Mar 12, 2024 104.00 104.10 104.00 104.00 100.14 300
Mar 11, 2024 104.00 104.00 104.00 104.00 100.14 -
Mar 8, 2024 104.28 106.00 104.00 104.00 100.14 400
Mar 7, 2024 1.30 Dividend
Mar 7, 2024 105.50 105.60 105.50 105.60 101.68 500
Mar 6, 2024 108.90 108.90 103.04 104.04 98.92 200
Mar 5, 2024 102.04 102.04 102.04 102.04 97.02 -
Mar 4, 2024 104.00 104.00 102.04 102.04 97.02 400
Mar 1, 2024 103.50 103.50 103.50 103.50 98.41 200
Feb 29, 2024 106.75 106.75 104.00 104.00 98.88 700
Feb 28, 2024 106.02 106.02 105.00 105.00 99.84 500
Feb 27, 2024 106.00 106.06 106.00 106.06 100.84 100
Feb 26, 2024 111.50 111.65 106.50 106.50 101.26 200
Feb 23, 2024 105.07 105.07 105.07 105.07 99.90 100
Feb 22, 2024 105.02 105.02 105.02 105.02 99.85 -
Feb 21, 2024 105.02 105.02 105.02 105.02 99.85 100
Feb 20, 2024 112.00 112.00 112.00 112.00 106.49 -
Feb 16, 2024 112.00 112.00 112.00 112.00 106.49 -
Feb 15, 2024 110.96 112.00 109.51 112.00 106.49 400
Feb 14, 2024 107.00 107.00 107.00 107.00 101.74 -
Feb 13, 2024 110.96 110.96 107.00 107.00 101.74 200
Feb 12, 2024 109.25 111.00 109.25 111.00 105.54 500
Feb 9, 2024 107.01 107.01 107.00 107.00 101.74 200
Feb 8, 2024 109.50 110.00 109.50 110.00 104.59 500
Feb 7, 2024 107.04 107.04 107.04 107.04 101.78 100
Feb 6, 2024 111.00 111.00 111.00 111.00 105.54 100
Feb 5, 2024 105.00 105.00 105.00 105.00 99.84 100
Feb 2, 2024 106.51 106.51 106.50 106.50 101.26 200
Feb 1, 2024 106.50 106.50 106.50 106.50 101.26 100
Jan 31, 2024 109.99 112.00 109.99 110.00 104.59 400
Jan 30, 2024 105.04 105.04 105.04 105.04 99.87 400
Jan 29, 2024 106.50 110.00 106.50 110.00 104.59 200
Jan 26, 2024 106.46 106.46 106.46 106.46 101.22 -
Jan 25, 2024 106.50 106.50 106.46 106.46 101.22 200
Jan 24, 2024 106.00 106.00 106.00 106.00 100.79 -
Jan 23, 2024 106.00 106.00 106.00 106.00 100.79 100
Jan 22, 2024 104.00 104.00 104.00 104.00 98.88 -
Jan 19, 2024 104.01 104.01 104.00 104.00 98.88 500
Jan 18, 2024 104.01 104.01 104.01 104.01 98.89 300
Jan 17, 2024 109.99 109.99 109.99 109.99 104.58 -
Jan 16, 2024 104.04 109.99 104.04 109.99 104.58 200
Jan 12, 2024 103.65 104.07 103.65 104.02 98.90 100
Jan 11, 2024 104.00 104.00 103.97 103.97 98.86 400
Jan 10, 2024 101.00 101.00 101.00 101.00 96.03 -
Jan 9, 2024 101.00 101.00 101.00 101.00 96.03 300
Jan 8, 2024 106.00 110.00 106.00 110.00 104.59 300
Jan 5, 2024 106.10 106.10 106.10 106.10 100.88 700
Jan 4, 2024 106.00 115.00 106.00 114.73 109.09 600
Jan 3, 2024 118.00 118.00 118.00 118.00 112.20 -
Jan 2, 2024 101.00 118.00 101.00 118.00 112.20 900
Dec 29, 2023 99.80 101.00 99.80 101.00 96.03 500
Dec 28, 2023 99.00 100.00 99.00 100.00 95.08 200
Dec 27, 2023 104.46 104.46 104.46 104.46 99.32 100
Dec 26, 2023 105.00 105.00 105.00 105.00 99.84 100
Dec 22, 2023 100.00 100.00 100.00 100.00 95.08 100
Dec 21, 2023 102.00 102.00 102.00 102.00 96.98 -
Dec 20, 2023 102.00 102.00 100.00 102.00 96.98 300
Dec 19, 2023 102.00 102.00 102.00 102.00 96.98 100
Dec 18, 2023 102.00 105.00 102.00 102.00 96.98 100
Dec 15, 2023 98.02 98.02 98.02 98.02 93.20 -
Dec 14, 2023 97.25 133.00 97.25 98.02 93.20 300

Related Tickers

HBSI Highlands Bankshares, Inc.
33.00
+2.77%
 
SOBS Solvay Bank Corp.
28.05
-0.18%
 
EFIN Eastern Michigan Financial Corporation
35.50
0.00%
 
PSBQ PSB Holdings, Inc.
27.00
0.00%
 
NEFBP Neffs Bancorp, Inc. PFD SER A
330.00
0.00%
 
BBK.BE Truist Financial Corp
43.36
+1.04%
 
PONT Pontiac Bancorp, Inc.
500.00
0.00%
 
NIDB Northeast Indiana Bancorp, Inc.
18.38
0.00%
 
FMBN Farmers & Merchants Bancshares, Inc. (Burlington, IA)
23.25
-2.11%
 
FBPI First Bancorp of Indiana, Inc.
9.86
0.00%