OTC Markets OTCPK - Delayed Quote USD
Exchange Bank (Santa Rosa, CA) (EXSR)
At close: October 18 at 1:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 200 |
| Oct 17, 2024 | 105.00 | 106.06 | 105.00 | 106.00 | 106.00 | 400 |
| Oct 16, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 100 |
| Oct 15, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Oct 14, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Oct 11, 2024 | 106.50 | 109.00 | 105.00 | 107.00 | 107.00 | 1,700 |
| Oct 10, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 300 |
| Oct 9, 2024 | 106.00 | 109.99 | 106.00 | 109.00 | 109.00 | 200 |
| Oct 8, 2024 | 109.87 | 110.00 | 108.25 | 110.00 | 110.00 | 700 |
| Oct 7, 2024 | 109.00 | 109.00 | 105.50 | 109.00 | 109.00 | 500 |
| Oct 4, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 200 |
| Oct 3, 2024 | 108.99 | 108.99 | 108.83 | 108.83 | 108.83 | 100 |
| Oct 2, 2024 | 106.01 | 108.99 | 105.50 | 108.99 | 108.99 | 600 |
| Oct 1, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Sep 30, 2024 | 109.01 | 109.25 | 109.00 | 109.00 | 109.00 | 300 |
| Sep 27, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| Sep 26, 2024 | 111.00 | 111.00 | 105.00 | 110.00 | 110.00 | 300 |
| Sep 25, 2024 | 108.01 | 111.00 | 108.01 | 111.00 | 111.00 | 1,200 |
| Sep 24, 2024 | 108.00 | 108.00 | 107.81 | 108.00 | 108.00 | 400 |
| Sep 23, 2024 | 110.00 | 110.00 | 103.00 | 108.00 | 108.00 | 200 |
| Sep 20, 2024 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 100 |
| Sep 19, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 100 |
| Sep 18, 2024 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 100 |
| Sep 17, 2024 | 107.99 | 108.00 | 107.99 | 108.00 | 108.00 | 100 |
| Sep 16, 2024 | 109.00 | 109.00 | 103.00 | 108.00 | 108.00 | 100 |
| Sep 13, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 100 |
| Sep 12, 2024 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 100 |
| Sep 11, 2024 | 103.00 | 110.00 | 103.00 | 110.00 | 110.00 | 100 |
| Sep 10, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Sep 9, 2024 | 110.00 | 110.00 | 102.00 | 110.00 | 110.00 | 900 |
| Sep 6, 2024 | 1.30 Dividend | |||||
| Sep 6, 2024 | 114.00 | 114.00 | 96.00 | 114.00 | 114.00 | 3,000 |
| Sep 5, 2024 | 110.00 | 110.00 | 108.00 | 110.00 | 108.70 | 1,000 |
| Sep 4, 2024 | 103.00 | 109.96 | 101.50 | 109.96 | 108.66 | 500 |
| Sep 3, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.76 | 100 |
| Aug 30, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.75 | - |
| Aug 29, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.75 | - |
| Aug 28, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.75 | - |
| Aug 27, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 104.75 | 100 |
| Aug 26, 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 108.69 | - |
| Aug 23, 2024 | 106.00 | 109.99 | 100.00 | 109.99 | 108.69 | 1,000 |
| Aug 22, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.75 | 300 |
| Aug 21, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.75 | - |
| Aug 20, 2024 | 104.11 | 106.00 | 104.11 | 106.00 | 104.75 | 1,400 |
| Aug 19, 2024 | 104.00 | 104.04 | 104.00 | 104.04 | 102.81 | 100 |
| Aug 16, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.75 | - |
| Aug 15, 2024 | 106.00 | 106.00 | 104.00 | 106.00 | 104.75 | 4,100 |
| Aug 14, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.77 | - |
| Aug 13, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.77 | 200 |
| Aug 12, 2024 | 100.00 | 106.00 | 100.00 | 106.00 | 104.75 | 100 |
| Aug 9, 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 98.86 | 100 |
| Aug 8, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.77 | - |
| Aug 7, 2024 | 101.00 | 104.00 | 100.00 | 104.00 | 102.77 | 700 |
| Aug 6, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.83 | 100 |
| Aug 5, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.82 | 100 |
| Aug 2, 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 99.89 | 100 |
| Aug 1, 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 103.67 | - |
| Jul 31, 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 103.67 | 100 |
| Jul 30, 2024 | 101.54 | 104.91 | 101.54 | 104.91 | 103.67 | 500 |
| Jul 29, 2024 | 104.00 | 104.00 | 99.01 | 99.01 | 97.84 | 100 |
| Jul 26, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.82 | 800 |
| Jul 25, 2024 | 99.94 | 100.00 | 98.00 | 100.00 | 98.82 | 1,500 |
| Jul 24, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.84 | - |
| Jul 23, 2024 | 97.96 | 98.00 | 97.00 | 98.00 | 96.84 | 300 |
| Jul 22, 2024 | 97.01 | 97.01 | 97.00 | 97.00 | 95.85 | 400 |
| Jul 19, 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 98.77 | 100 |
| Jul 18, 2024 | 99.95 | 99.95 | 97.00 | 97.04 | 95.89 | 700 |
| Jul 17, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.34 | - |
| Jul 16, 2024 | 97.99 | 98.50 | 97.50 | 98.50 | 97.34 | 700 |
| Jul 15, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.84 | 200 |
| Jul 12, 2024 | 96.00 | 97.95 | 96.00 | 97.50 | 96.35 | 300 |
| Jul 11, 2024 | 97.94 | 97.94 | 95.75 | 95.75 | 94.62 | 200 |
| Jul 10, 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 94.01 | - |
| Jul 9, 2024 | 94.02 | 95.13 | 94.02 | 95.13 | 94.01 | 100 |
| Jul 8, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.57 | - |
| Jul 5, 2024 | 94.76 | 94.76 | 94.10 | 94.69 | 93.57 | 500 |
| Jul 3, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.84 | - |
| Jul 2, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.84 | - |
| Jul 1, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.84 | - |
| Jun 28, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.84 | - |
| Jun 27, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.84 | - |
| Jun 26, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.84 | - |
| Jun 25, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.84 | 200 |
| Jun 24, 2024 | 94.75 | 98.50 | 94.75 | 97.04 | 95.89 | 500 |
| Jun 21, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.85 | - |
| Jun 20, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.85 | 100 |
| Jun 18, 2024 | 96.50 | 96.50 | 96.00 | 96.00 | 94.87 | 300 |
| Jun 17, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 95.89 | - |
| Jun 14, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 95.89 | 100 |
| Jun 13, 2024 | 97.00 | 97.00 | 96.04 | 96.90 | 95.75 | 400 |
| Jun 12, 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 98.16 | 100 |
| Jun 11, 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 93.60 | 100 |
| Jun 10, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.82 | 100 |
| Jun 7, 2024 | 1.30 Dividend | |||||
| Jun 7, 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 93.88 | 200 |
| Jun 6, 2024 | 98.01 | 98.88 | 94.04 | 94.04 | 91.64 | 800 |
| Jun 5, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 94.58 | - |
| Jun 4, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 94.58 | - |
| Jun 3, 2024 | 100.00 | 100.00 | 97.05 | 97.05 | 94.58 | 1,600 |
| May 31, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 95.50 | 100 |
| May 30, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.45 | - |
| May 29, 2024 | 98.25 | 100.00 | 98.01 | 100.00 | 97.45 | 900 |
| May 28, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 97.41 | 100 |
| May 24, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 97.50 | - |
| May 23, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 97.50 | - |
| May 22, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 97.50 | 100 |
| May 21, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 97.46 | 100 |
| May 20, 2024 | 98.00 | 100.00 | 98.00 | 100.00 | 97.45 | 100 |
| May 17, 2024 | 98.00 | 101.00 | 98.00 | 101.00 | 98.43 | 700 |
| May 16, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.45 | - |
| May 15, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.45 | - |
| May 14, 2024 | 98.00 | 100.00 | 98.00 | 100.00 | 97.45 | 200 |
| May 13, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 96.48 | - |
| May 10, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 96.48 | - |
| May 9, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 96.48 | - |
| May 8, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 96.48 | - |
| May 7, 2024 | 99.00 | 99.00 | 96.04 | 99.00 | 96.48 | 700 |
| May 6, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 98.43 | - |
| May 3, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 98.43 | - |
| May 2, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 98.43 | 100 |
| May 1, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 95.50 | 100 |
| Apr 30, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 97.45 | 300 |
| Apr 29, 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 101.05 | - |
| Apr 26, 2024 | 103.00 | 103.69 | 103.00 | 103.69 | 101.05 | 400 |
| Apr 25, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.38 | - |
| Apr 24, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.38 | 100 |
| Apr 23, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.45 | - |
| Apr 22, 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 97.45 | 200 |
| Apr 19, 2024 | 103.00 | 103.01 | 103.00 | 103.01 | 100.39 | 200 |
| Apr 18, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.45 | 100 |
| Apr 17, 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 100.37 | 100 |
| Apr 16, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.38 | - |
| Apr 15, 2024 | 100.50 | 103.00 | 100.00 | 103.00 | 100.38 | 100 |
| Apr 12, 2024 | 104.50 | 104.50 | 103.00 | 103.00 | 100.38 | 300 |
| Apr 11, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.38 | - |
| Apr 10, 2024 | 101.00 | 103.00 | 100.00 | 103.00 | 100.38 | 800 |
| Apr 9, 2024 | 102.00 | 102.00 | 100.50 | 101.96 | 99.36 | 600 |
| Apr 8, 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 100.74 | 100 |
| Apr 5, 2024 | 100.00 | 100.00 | 98.97 | 99.00 | 96.48 | 1,300 |
| Apr 4, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 97.46 | 200 |
| Apr 3, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 102.32 | - |
| Apr 2, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 102.32 | 100 |
| Apr 1, 2024 | 106.00 | 106.00 | 98.04 | 98.04 | 95.54 | 300 |
| Mar 28, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 103.30 | - |
| Mar 27, 2024 | 106.00 | 106.00 | 102.00 | 106.00 | 103.30 | 300 |
| Mar 26, 2024 | 106.00 | 106.04 | 106.00 | 106.04 | 103.34 | 100 |
| Mar 25, 2024 | 100.00 | 104.04 | 100.00 | 104.04 | 101.39 | 100 |
| Mar 22, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 101.35 | 100 |
| Mar 21, 2024 | 104.00 | 104.00 | 100.00 | 100.00 | 97.45 | 400 |
| Mar 20, 2024 | 109.95 | 109.95 | 100.00 | 100.00 | 97.45 | 200 |
| Mar 19, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.45 | - |
| Mar 18, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.45 | 100 |
| Mar 15, 2024 | 105.00 | 105.00 | 99.00 | 102.00 | 99.40 | 400 |
| Mar 14, 2024 | 101.70 | 101.71 | 99.00 | 99.00 | 96.48 | 400 |
| Mar 13, 2024 | 104.10 | 104.10 | 104.00 | 104.00 | 101.35 | 200 |
| Mar 12, 2024 | 104.00 | 104.10 | 104.00 | 104.00 | 101.35 | 300 |
| Mar 11, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 101.35 | - |
| Mar 8, 2024 | 104.28 | 106.00 | 104.00 | 104.00 | 101.35 | 400 |
| Mar 7, 2024 | 1.30 Dividend | |||||
| Mar 7, 2024 | 105.50 | 105.60 | 105.50 | 105.60 | 102.91 | 500 |
| Mar 6, 2024 | 108.90 | 108.90 | 103.04 | 104.04 | 100.12 | 200 |
| Mar 5, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 98.20 | - |
| Mar 4, 2024 | 104.00 | 104.00 | 102.04 | 102.04 | 98.20 | 400 |
| Mar 1, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 99.60 | 200 |
| Feb 29, 2024 | 106.75 | 106.75 | 104.00 | 104.00 | 100.08 | 700 |
| Feb 28, 2024 | 106.02 | 106.02 | 105.00 | 105.00 | 101.05 | 500 |
| Feb 27, 2024 | 106.00 | 106.06 | 106.00 | 106.06 | 102.07 | 100 |
| Feb 26, 2024 | 111.50 | 111.65 | 106.50 | 106.50 | 102.49 | 200 |
| Feb 23, 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 101.11 | 100 |
| Feb 22, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 101.07 | - |
| Feb 21, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 101.07 | 100 |
| Feb 20, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 107.78 | - |
| Feb 16, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 107.78 | - |
| Feb 15, 2024 | 110.96 | 112.00 | 109.51 | 112.00 | 107.78 | 400 |
| Feb 14, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 102.97 | - |
| Feb 13, 2024 | 110.96 | 110.96 | 107.00 | 107.00 | 102.97 | 200 |
| Feb 12, 2024 | 109.25 | 111.00 | 109.25 | 111.00 | 106.82 | 500 |
| Feb 9, 2024 | 107.01 | 107.01 | 107.00 | 107.00 | 102.97 | 200 |
| Feb 8, 2024 | 109.50 | 110.00 | 109.50 | 110.00 | 105.86 | 500 |
| Feb 7, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 103.01 | 100 |
| Feb 6, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 106.82 | 100 |
| Feb 5, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.05 | 100 |
| Feb 2, 2024 | 106.51 | 106.51 | 106.50 | 106.50 | 102.49 | 200 |
| Feb 1, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 102.49 | 100 |
| Jan 31, 2024 | 109.99 | 112.00 | 109.99 | 110.00 | 105.86 | 400 |
| Jan 30, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 101.08 | 400 |
| Jan 29, 2024 | 106.50 | 110.00 | 106.50 | 110.00 | 105.86 | 200 |
| Jan 26, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 102.45 | - |
| Jan 25, 2024 | 106.50 | 106.50 | 106.46 | 106.46 | 102.45 | 200 |
| Jan 24, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 102.01 | - |
| Jan 23, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 102.01 | 100 |
| Jan 22, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 100.08 | - |
| Jan 19, 2024 | 104.01 | 104.01 | 104.00 | 104.00 | 100.08 | 500 |
| Jan 18, 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 100.09 | 300 |
| Jan 17, 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 105.85 | - |
| Jan 16, 2024 | 104.04 | 109.99 | 104.04 | 109.99 | 105.85 | 200 |
| Jan 12, 2024 | 103.65 | 104.07 | 103.65 | 104.02 | 100.10 | 100 |
| Jan 11, 2024 | 104.00 | 104.00 | 103.97 | 103.97 | 100.05 | 400 |
| Jan 10, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.20 | - |
| Jan 9, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.20 | 300 |
| Jan 8, 2024 | 106.00 | 110.00 | 106.00 | 110.00 | 105.86 | 300 |
| Jan 5, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 102.10 | 700 |
| Jan 4, 2024 | 106.00 | 115.00 | 106.00 | 114.73 | 110.41 | 600 |
| Jan 3, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 113.56 | - |
| Jan 2, 2024 | 101.00 | 118.00 | 101.00 | 118.00 | 113.56 | 900 |
| Dec 29, 2023 | 99.80 | 101.00 | 99.80 | 101.00 | 97.20 | 500 |
| Dec 28, 2023 | 99.00 | 100.00 | 99.00 | 100.00 | 96.23 | 200 |
| Dec 27, 2023 | 104.46 | 104.46 | 104.46 | 104.46 | 100.53 | 100 |
| Dec 26, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 101.05 | 100 |
| Dec 22, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 96.23 | 100 |
| Dec 21, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 98.16 | - |
| Dec 20, 2023 | 102.00 | 102.00 | 100.00 | 102.00 | 98.16 | 300 |
| Dec 19, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 98.16 | 100 |
| Dec 18, 2023 | 102.00 | 105.00 | 102.00 | 102.00 | 98.16 | 100 |
| Dec 15, 2023 | 98.02 | 98.02 | 98.02 | 98.02 | 94.33 | - |
| Dec 14, 2023 | 97.25 | 133.00 | 97.25 | 98.02 | 94.33 | 300 |
| Dec 13, 2023 | 97.25 | 97.25 | 94.99 | 95.00 | 91.42 | 500 |
| Dec 12, 2023 | 93.99 | 93.99 | 93.99 | 93.99 | 90.45 | 100 |
| Dec 11, 2023 | 92.05 | 92.40 | 92.00 | 92.00 | 88.54 | 100 |
| Dec 8, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 90.46 | - |
| Dec 7, 2023 | 95.00 | 95.00 | 94.00 | 94.00 | 90.46 | 200 |
| Dec 6, 2023 | 92.50 | 92.51 | 92.50 | 92.50 | 89.02 | 400 |
| Dec 5, 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 87.57 | - |
| Dec 4, 2023 | 91.00 | 91.00 | 90.00 | 91.00 | 87.57 | 700 |
| Dec 1, 2023 | 92.00 | 94.00 | 90.00 | 90.00 | 86.61 | 900 |
| Nov 30, 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 88.54 | - |
| Nov 29, 2023 | 92.99 | 92.99 | 92.00 | 92.00 | 88.54 | 1,200 |
| Nov 28, 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 88.54 | 500 |
| Nov 27, 2023 | 94.75 | 94.75 | 92.01 | 93.00 | 89.50 | 600 |
| Nov 24, 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 89.50 | 100 |
| Nov 22, 2023 | 1.30 Dividend | |||||
| Nov 22, 2023 | 91.00 | 96.99 | 91.00 | 92.01 | 88.55 | 200 |
| Nov 21, 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 87.28 | 400 |
| Nov 20, 2023 | 91.51 | 92.25 | 91.51 | 92.00 | 87.28 | 300 |
| Nov 17, 2023 | 92.00 | 92.00 | 91.51 | 91.51 | 86.82 | 200 |
| Nov 16, 2023 | 90.00 | 92.70 | 90.00 | 91.50 | 86.81 | 400 |
| Nov 15, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 85.39 | 200 |
| Nov 14, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 84.44 | 200 |
| Nov 13, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 83.49 | 100 |
| Nov 10, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 83.49 | - |
| Nov 9, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 83.49 | 100 |
| Nov 8, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 83.49 | 100 |
| Nov 7, 2023 | 87.99 | 87.99 | 87.99 | 87.99 | 83.48 | - |
| Nov 6, 2023 | 89.99 | 89.99 | 87.99 | 87.99 | 83.48 | 200 |
| Nov 3, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 85.39 | 200 |
| Nov 2, 2023 | 90.00 | 90.00 | 86.00 | 89.99 | 85.38 | 1,200 |
| Nov 1, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 85.39 | - |
| Oct 31, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 85.39 | 100 |
| Oct 30, 2023 | 87.00 | 87.00 | 85.00 | 85.00 | 80.64 | 100 |
| Oct 27, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 78.75 | 100 |
| Oct 26, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 82.54 | - |
| Oct 25, 2023 | 92.00 | 92.00 | 87.00 | 87.00 | 82.54 | 100 |
| Oct 24, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 79.69 | - |
| Oct 23, 2023 | 86.00 | 86.00 | 81.50 | 84.00 | 79.69 | 800 |
| Oct 20, 2023 | 89.39 | 89.39 | 86.05 | 86.05 | 81.64 | 800 |
| Oct 19, 2023 | 83.33 | 89.99 | 83.33 | 86.02 | 81.61 | 1,200 |
Related Tickers
FMBL Farmers & Merchants Bank of Long Beach
5,435.00
-1.18%
MCHB Mechanics Bank
0.0000
0.00%
AMBZ American Business Bank
39.10
-0.86%
QNBC QNB Corp.
29.50
0.00%
FMBM F & M Bank Corp.
23.38
+1.87%
ENBP ENB Financial Corp
18.55
-3.64%
SCZC West Coast Community Bancorp
38.88
0.00%
FBAK First National Bank Alaska
209.00
-0.48%
FMCB Farmers & Merchants Bancorp
968.75
-0.07%
WABC Westamerica Bancorporation
51.80
-0.23%