Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

100.05 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 22, 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 (%)
Feb 28, 2020 159.96 159.96 156.00 159.00 1,100 +1.00(+0.63%)
Feb 27, 2020 160.00 160.00 156.85 158.00 1,375 -3.50(-2.17%)
Feb 26, 2020 162.00 162.00 161.50 161.50 160 -0.50(-0.31%)
Feb 25, 2020 161.00 162.00 160.80 162.00 550 +1.99(+1.24%)
Feb 24, 2020 162.00 166.00 160.00 160.01 460 -0.25(-0.16%)
Feb 21, 2020 160.26 160.26 160.26 160.26 100 -1.74(-1.07%)
Feb 20, 2020 165.00 165.00 162.00 162.00 96 +4.00(+2.53%)
Feb 18, 2020 158.00 158.00 158.00 0 -6.00(-3.66%)
Feb 13, 2020 164.00 164.00 164.00 0 -1.45(-0.88%)
Feb 11, 2020 165.45 165.45 165.45 165.45 20 +0.00(+0.00%)
Feb 10, 2020 165.45 165.45 165.45 0 +0.46(+0.28%)
Feb 07, 2020 164.99 164.99 164.99 164.99 100 -0.76(-0.46%)
Feb 06, 2020 167.00 167.00 164.50 165.75 4,659 -0.25(-0.15%)
Feb 05, 2020 169.99 169.99 166.00 166.00 561 -3.96(-2.33%)
Feb 04, 2020 171.46 171.46 169.96 169.96 22 -1.95(-1.13%)
Feb 03, 2020 171.91 171.91 171.91 171.91 9 -1.04(-0.60%)
Jan 31, 2020 172.99 172.99 170.00 172.95 300 -3.04(-1.73%)
Jan 29, 2020 175.99 175.99 175.99 0 +5.98(+3.52%)
Jan 27, 2020 170.01 170.01 170.01 0 -6.98(-3.94%)
Jan 22, 2020 176.99 176.99 176.99 0 +1.99(+1.14%)
Jan 21, 2020 175.00 175.00 175.00 175.00 8 +3.96(+2.32%)
Jan 15, 2020 171.04 171.04 171.04 0 -7.96(-4.45%)
Jan 14, 2020 174.00 179.00 174.00 179.00 90 +4.00(+2.29%)
Jan 13, 2020 175.04 175.04 175.00 175.00 55 +0.00(+0.00%)
Jan 10, 2020 175.00 175.00 175.00 175.00 100 +2.00(+1.16%)
Jan 09, 2020 177.00 177.00 173.00 173.00 425 -1.00(-0.57%)
Jan 03, 2020 174.00 174.00 174.00 0 -0.04(-0.02%)
Jan 02, 2020 179.00 179.00 174.04 174.04 224 -4.96(-2.77%)
Dec 31, 2019 180.00 180.00 179.00 179.00 100 +3.00(+1.70%)
Dec 27, 2019 176.00 176.00 176.00 0 -1.00(-0.56%)
Dec 26, 2019 181.00 181.00 177.00 177.00 1,500 -4.99(-2.74%)
Dec 24, 2019 181.00 182.00 176.00 181.99 5,100 -0.01(-0.01%)
Dec 23, 2019 184.50 184.50 182.00 182.00 828 -2.00(-1.09%)
Dec 20, 2019 183.30 184.00 183.30 184.00 100 -0.50(-0.27%)
Dec 19, 2019 183.00 184.50 183.00 184.50 200 +2.50(+1.37%)
Dec 18, 2019 182.50 182.50 182.00 182.00 933 +2.00(+1.11%)
Dec 17, 2019 183.80 183.80 180.00 180.00 35 -4.95(-2.68%)
Dec 16, 2019 178.00 185.00 178.00 184.95 313 +4.96(+2.76%)
Dec 13, 2019 175.04 179.99 175.04 179.99 100 -0.01(-0.01%)
Dec 12, 2019 173.00 180.00 173.00 180.00 953 +8.05(+4.68%)
Dec 11, 2019 175.00 175.00 168.00 171.95 221 -3.05(-1.74%)
Dec 10, 2019 170.00 175.00 167.00 175.00 1,466 +10.00(+6.06%)
Dec 09, 2019 162.50 165.00 162.50 165.00 485 +1.00(+0.61%)
Dec 06, 2019 160.00 164.00 160.00 164.00 1,300 +5.00(+3.14%)
Dec 05, 2019 159.50 159.50 159.00 159.00 400 -1.00(-0.62%)
Dec 03, 2019 160.00 160.00 160.00 0 -1.00(-0.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.