Exchange Bank (Santa Rosa, CA) ( EXSR) - Price History
Monthly price history for EXSR (Exchange Bank (Santa Rosa, CA))
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $159 | $159 |
| September 2026 | $155.26 | $155.26 |
| August 2026 | $156.65 | $158 |
| July 2026 | $163.60 | $165 |
| June 2026 | $166.07 | $167.50 |
| May 2026 | $157.37 | $160 |
| April 2026 | $145.92 | $148.36 |
| March 2026 | $143.21 | $145.60 |
| February 2026 | $140.39 | $144 |
| January 2026 | $139.41 | $143 |
| December 2025 | $126.74 | $130 |
| November 2025 | $117.97 | $121 |
| October 2025 | $111.39 | $115.50 |
| September 2025 | $109.95 | $114 |
| August 2025 | $107.04 | $112.25 |
| July 2025 | $102.03 | $107 |
| June 2025 | $100.60 | $105.50 |
| May 2025 | $100.78 | $107 |
| April 2025 | $101.72 | $108 |
| March 2025 | $102.67 | $109 |
| February 2025 | $102.62 | $110.25 |
| January 2025 | $102.14 | $109.74 |
| December 2024 | $100.76 | $108.25 |
| November 2024 | $99.78 | $108.50 |
| October 2024 | $96.91 | $105.38 |
| September 2024 | $100.24 | $109 |
| August 2024 | $96.33 | $106 |
| July 2024 | $95.34 | $104.91 |
| June 2024 | $89.06 | $98 |
| May 2024 | $87.82 | $98 |
| April 2024 | $89.62 | $100 |
| March 2024 | $95 | $106 |
| February 2024 | $92.06 | $104 |
| January 2024 | $97.37 | $110 |
| December 2023 | $89.40 | $101 |
| November 2023 | $81.43 | $92 |
| October 2023 | $78.54 | $90 |
| September 2023 | $82.03 | $94 |
| August 2023 | $81.11 | $92.95 |
| July 2023 | $80.04 | $93 |
| June 2023 | $78.32 | $91 |
| May 2023 | $79.79 | $94 |
| April 2023 | $81.53 | $96.05 |
| March 2023 | $86.58 | $102 |
| February 2023 | $97.78 | $116.50 |
| January 2023 | $96.11 | $114.50 |
| December 2022 | $94.87 | $113.03 |
| November 2022 | $106.55 | $126.94 |
| October 2022 | $101.38 | $122 |
| September 2022 | $98.05 | $118 |
| August 2022 | $101.38 | $123.25 |
| July 2022 | $98.70 | $120 |
| June 2022 | $104.05 | $126.50 |
| May 2022 | $107.12 | $131.45 |
| April 2022 | $122.41 | $150.21 |
| March 2022 | $125.63 | $154.16 |
| February 2022 | $135.07 | $167 |
| January 2022 | $131.84 | $163 |
| December 2021 | $125.74 | $155.46 |
| November 2021 | $126.98 | $157 |
| October 2021 | $124.41 | $155 |
| September 2021 | $122.40 | $152.50 |
| August 2021 | $123.41 | $154.96 |
| July 2021 | $119.46 | $150 |
| June 2021 | $125.79 | $157.95 |
| May 2021 | $126.41 | $159.95 |
| April 2021 | $127.24 | $161 |
| March 2021 | $130.40 | $165 |
| February 2021 | $120.40 | $153.50 |
| January 2021 | $122.36 | $156 |
| December 2020 | $116.08 | $148 |
| November 2020 | $116.08 | $148 |
| October 2020 | $90.26 | $116 |
| September 2020 | $94.93 | $122 |
| August 2020 | $87.55 | $113.75 |
| July 2020 | $86.97 | $113 |
| June 2020 | $89.28 | $116 |
| May 2020 | $85.71 | $112.50 |
| April 2020 | $92.18 | $120.99 |
| March 2020 | $102.84 | $134.99 |
| February 2020 | $120.17 | $159 |
| January 2020 | $130.71 | $172.95 |
| December 2019 | $135.29 | $179 |
| November 2019 | $121.68 | $161 |
| October 2019 | $119.69 | $159.50 |
| September 2019 | $120.06 | $159.99 |
| August 2019 | $120.36 | $161.50 |
| July 2019 | $123.68 | $165.95 |
| June 2019 | $124.36 | $166.87 |
| May 2019 | $123.62 | $167 |
| April 2019 | $122.14 | $165 |
| March 2019 | $125.40 | $169.40 |
| February 2019 | $122.84 | $167 |
| January 2019 | $123.58 | $168 |
| December 2018 | $121.37 | $165 |
| November 2018 | $115.49 | $157 |
| October 2018 | $127.90 | $175 |
| September 2018 | $136.59 | $186.90 |
| August 2018 | $130.88 | $180 |
| July 2018 | $135.96 | $187 |
| June 2018 | $133.78 | $184 |
| May 2018 | $130.19 | $180 |
| April 2018 | $127.52 | $176.30 |
| March 2018 | $131.64 | $182 |
| February 2018 | $129.50 | $180 |
| January 2018 | $129.50 | $179.99 |
| December 2017 | $109.36 | $152 |
| November 2017 | $110.27 | $153.27 |
| October 2017 | $110.87 | $155 |
| September 2017 | $107.37 | $150.11 |
| August 2017 | $107.29 | $150 |
| July 2017 | $105.26 | $148 |
| June 2017 | $104.55 | $147 |
| May 2017 | $104.73 | $147.25 |
| April 2017 | $102.53 | $145 |
| March 2017 | $99 | $140 |
| February 2017 | $96.32 | $137 |
| January 2017 | $92.14 | $131.05 |
| December 2016 | $87.88 | $125 |
| November 2016 | $78.74 | $112 |
| October 2016 | $64.21 | $92 |
| September 2016 | $62.81 | $90 |
| August 2016 | $60.72 | $87 |
| July 2016 | $58.36 | $84.30 |
| June 2016 | $58.74 | $84.85 |
| May 2016 | $58.36 | $85 |
| April 2016 | $57.84 | $84.25 |
| March 2016 | $58.36 | $85 |
| February 2016 | $53.79 | $79 |
| January 2016 | $56.52 | $83 |
| December 2015 | $60.60 | $89 |
| November 2015 | $59.92 | $88 |
| October 2015 | $58.84 | $87 |
| September 2015 | $56.98 | $84.25 |
| August 2015 | $58.39 | $86.89 |
| July 2015 | $60.48 | $90 |
| June 2015 | $60.14 | $89.50 |
| May 2015 | $56.75 | $85 |
| April 2015 | $55.58 | $83.25 |
| March 2015 | $52.07 | $78 |
| February 2015 | $55.38 | $83.45 |
| January 2015 | $54.75 | $82.50 |
| December 2014 | $55.74 | $84 |
| November 2014 | $55.74 | $84 |
| October 2014 | $54.12 | $82 |
| September 2014 | $56.76 | $85.99 |
| August 2014 | $57.16 | $87 |
| July 2014 | $51.74 | $78.75 |
| June 2014 | $51.57 | $78.50 |
| May 2014 | $49.70 | $76 |
| April 2014 | $50.85 | $77.75 |
| March 2014 | $52.97 | $81 |
| February 2014 | $51.76 | $79.50 |
| January 2014 | $50.46 | $77.50 |
| December 2013 | $44.93 | $69 |
| November 2013 | $44.28 | $68 |
| October 2013 | $42.82 | $66.06 |
| September 2013 | $42.14 | $65 |
| August 2013 | $42.27 | $65.50 |
| July 2013 | $43.24 | $67 |
| June 2013 | $39.69 | $61.50 |
| May 2013 | $38.43 | $59.79 |
| April 2013 | $39.21 | $61 |
| March 2013 | $39.21 | $61.01 |
| February 2013 | $38.57 | $60.25 |
| January 2013 | $38.41 | $60 |
| December 2012 | $34.41 | $53.75 |
| November 2012 | $35.24 | $55.05 |
| October 2012 | $35.56 | $55.80 |
| September 2012 | $35.95 | $56.42 |
| August 2012 | $38.06 | $60 |
| July 2012 | $37.59 | $59.25 |
| June 2012 | $34.26 | $54 |
| May 2012 | $35.22 | $55.51 |
| April 2012 | $38.71 | $61.01 |
| March 2012 | $40.03 | $63.10 |
| February 2012 | $32.36 | $51 |
| January 2012 | $30.45 | $48 |
| December 2011 | $30.58 | $48.21 |
| November 2011 | $32.99 | $52 |
| October 2011 | $29.18 | $46 |
| September 2011 | $27.91 | $44 |
| August 2011 | $24.11 | $38 |
| July 2011 | $29.18 | $46 |
| June 2011 | $27.62 | $43.53 |
| May 2011 | $27.28 | $43 |
| April 2011 | $31.85 | $50.20 |
| March 2011 | $37.43 | $59 |
| February 2011 | $32.36 | $51 |
| January 2011 | $31.72 | $50 |
| December 2010 | $31.09 | $49 |
| November 2010 | $28.23 | $44.50 |
| October 2010 | $31.72 | $50 |
| September 2010 | $27.60 | $43.51 |
| August 2010 | $28.48 | $44.90 |
| July 2010 | $28.17 | $44.40 |
| June 2010 | $29.63 | $46.70 |
| May 2010 | $27.91 | $44 |
| April 2010 | $35.08 | $55.30 |
| March 2010 | $24.74 | $39 |
| February 2010 | $24.87 | $39.20 |
| January 2010 | $26.64 | $42 |
| December 2009 | $25 | $39.40 |
| November 2009 | $24.81 | $39.10 |
| October 2009 | $25.73 | $40.55 |
| September 2009 | $26.33 | $41.50 |
| August 2009 | $26.33 | $41.50 |
| July 2009 | $26.90 | $42.40 |
| June 2009 | $31.72 | $50 |
| May 2009 | $28.55 | $45 |
| April 2009 | $18.97 | $29.90 |
| March 2009 | $21.89 | $34.50 |
| February 2009 | $25.06 | $39.50 |
| January 2009 | $24.90 | $39.25 |
| December 2008 | $27.66 | $43.60 |
| November 2008 | $34.26 | $54.01 |
| October 2008 | $31.72 | $50 |
| September 2008 | $42.66 | $67.25 |
| August 2008 | $45.14 | $71.15 |
| July 2008 | $52.82 | $83.25 |
| June 2008 | $52.97 | $83.50 |
| May 2008 | $55.79 | $89 |
| April 2008 | $61.43 | $98 |
| March 2008 | $59.08 | $94.25 |
| February 2008 | $66.42 | $107 |
| January 2008 | $71.38 | $115 |
| December 2007 | $69.52 | $112 |
| November 2007 | $69.83 | $112.50 |
| October 2007 | $73.05 | $121 |
| September 2007 | $78.79 | $130.51 |
| August 2007 | $78.03 | $130.25 |
| July 2007 | $80.58 | $134.50 |
| June 2007 | $79.83 | $133.25 |
| May 2007 | $81.48 | $136 |
| April 2007 | $79.39 | $133.50 |
| March 2007 | $78.50 | $132 |
| February 2007 | $77.01 | $129.50 |
| January 2007 | $77.30 | $131 |
| December 2006 | $78.04 | $132.25 |
| November 2006 | $78.48 | $133 |
| October 2006 | $75.58 | $131 |
| September 2006 | $76.73 | $133 |
| August 2006 | $75.29 | $130.50 |
| July 2006 | $80.16 | $140 |
| June 2006 | $84.74 | $148 |
| May 2006 | $84.17 | $148 |
| April 2006 | $85.30 | $150 |
| March 2006 | $84.17 | $148 |
| February 2006 | $82.46 | $146 |
| January 2006 | $84.15 | $149 |
| December 2005 | $83.73 | $148.25 |
| November 2005 | $85.57 | $151.50 |
| October 2005 | $84.84 | $153 |
| September 2005 | $84.28 | $152 |
| August 2005 | $82.62 | $149 |
| July 2005 | $82.62 | $150 |
| June 2005 | $79.72 | $144.75 |
| May 2005 | $78.76 | $144 |
| April 2005 | $74.93 | $137 |
| March 2005 | $74.93 | $137 |
| February 2005 | $78.21 | $144 |
| January 2005 | $78.75 | $145 |
| December 2004 | $76.72 | $141.25 |
| November 2004 | $73.32 | $135 |
| October 2004 | $78.27 | $147 |
| September 2004 | $68.15 | $128 |
| August 2004 | $70.77 | $134 |
| July 2004 | $65.82 | $124.62 |
| June 2004 | $63.51 | $120.25 |
| May 2004 | $62.35 | $119 |
| April 2004 | $61.88 | $118.10 |
| March 2004 | $60.26 | $115 |
| February 2004 | $60.78 | $117 |
| January 2004 | $67.53 | $130 |
| December 2003 | $61.30 | $118 |
| November 2003 | $57.66 | $111 |
| October 2003 | $56.26 | $111 |
| September 2003 | $56.76 | $112 |
| August 2003 | $53.73 | $107 |
| July 2003 | $51.22 | $102 |
| June 2003 | $50.21 | $100 |
| May 2003 | $47.72 | $96 |
| April 2003 | $46.98 | $94.50 |
| March 2003 | $46.23 | $93 |
| February 2003 | $48.35 | $98.25 |
| January 2003 | $51.80 | $105.25 |
| December 2002 | $46.01 | $93.50 |
| November 2002 | $43.66 | $91.25 |
| October 2002 | $42.49 | $88.80 |
| September 2002 | $43.54 | $91 |
| August 2002 | $43.18 | $91.25 |
| July 2002 | $40.93 | $86.50 |
| June 2002 | $40.86 | $86.35 |
| May 2002 | $40.46 | $86.50 |
| April 2002 | $38.83 | $83 |
| March 2002 | $37.19 | $79.50 |
| February 2002 | $35.10 | $76 |
| January 2002 | $34.63 | $75 |
| December 2001 | $34.63 | $75 |
| November 2001 | $32.94 | $74 |
| October 2001 | $32.22 | $72.38 |
| September 2001 | $32.27 | $72.50 |
| August 2001 | $31.60 | $72 |
| July 2001 | $30.50 | $69.50 |
| June 2001 | $30.66 | $69.88 |
| May 2001 | $30.28 | $70 |
| April 2001 | $29.39 | $67.94 |
| March 2001 | $29.84 | $69 |
| February 2001 | $29.44 | $69 |
| January 2001 | $30.29 | $71 |
| December 2000 | $28.91 | $67.75 |
| November 2000 | $27.57 | $64.62 |
| October 2000 | $27.08 | $65.88 |
| September 2000 | $26.93 | $65.50 |
| August 2000 | $27.13 | $66 |
| July 2000 | $26.77 | $66.06 |
| June 2000 | $27.76 | $68.50 |
| May 2000 | $26.82 | $67.12 |
| April 2000 | $25.57 | $64 |
| March 2000 | $25.97 | $65 |
| February 2000 | $25.59 | $65 |
| January 2000 | $25.40 | $64.50 |
| December 1999 | $26.97 | $68.50 |
| November 1999 | $26.01 | $68.88 |
| October 1999 | $26.05 | $69 |
| September 1999 | $23.41 | $62 |
| August 1999 | $25.98 | $69.50 |
| July 1999 | $26.12 | $69.88 |
| June 1999 | $27.47 | $73.50 |
| May 1999 | $26.37 | $71.25 |
| April 1999 | $27.76 | $75 |
| March 1999 | $29.61 | $80 |
| February 1999 | $29.90 | $81.50 |
| January 1999 | $29.35 | $80 |
| December 1998 | $30.13 | $82.12 |
| November 1998 | $29.50 | $83 |
| October 1998 | $28.97 | $81.50 |
| September 1998 | $28.44 | $80 |
| August 1998 | $28.45 | $80.75 |
| July 1998 | $28.89 | $82 |
| June 1998 | $28.32 | $80.38 |
| May 1998 | $27.77 | $79.50 |
| April 1998 | $28.29 | $81 |
| March 1998 | $27.81 | $79.62 |
| February 1998 | $27.48 | $79.38 |
| January 1998 | $28.21 | $81.50 |
| December 1997 | $27.35 | $79 |
| November 1997 | $27.23 | $81 |
| October 1997 | $28.07 | $83.50 |
| September 1997 | $27.90 | $83 |
| August 1997 | $26.66 | $80 |
| July 1997 | $26.66 | $80 |
| June 1997 | $26.20 | $78.62 |
| May 1997 | $25.88 | $78.38 |
| April 1997 | $23.44 | $71 |
| March 1997 | $23.03 | $69.75 |
| February 1997 | $22.14 | $67.75 |
| January 1997 | $21.89 | $67 |
| December 1996 | $21.16 | $64.75 |
| November 1996 | $21.01 | $65 |
| October 1996 | $20.52 | $63.50 |
| September 1996 | $20.52 | $63.50 |
| August 1996 | $19.65 | $61.25 |
| July 1996 | $19.49 | $60.75 |
| June 1996 | $19.57 | $61 |
| May 1996 | $20.06 | $63 |
| April 1996 | $19.10 | $60 |
| March 1996 | $21.73 | $68.25 |
| February 1996 | $22.45 | $70.50 |
| January 1996 | $22.61 | $71.50 |
| December 1995 | $21.82 | $69 |
| November 1995 | $21.40 | $70 |
| October 1995 | $21.51 | $70.38 |
| September 1995 | $20.48 | $67 |
| August 1995 | $20.03 | $66 |
| July 1995 | $20.64 | $68 |
| June 1995 | $20.03 | $66 |
| May 1995 | $20.18 | $67 |
| April 1995 | $20.18 | $67 |
| March 1995 | $20.34 | $67.50 |
| February 1995 | $19.88 | $66.50 |
| January 1995 | $19.43 | $65 |
| December 1994 | $18.23 | $61 |
| October 1994 | $19.40 | $67 |
| September 1994 | $18.68 | $64.50 |
| August 1994 | $19.11 | $66 |
| July 1994 | $18.53 | $64.50 |
| June 1994 | $18.96 | $66 |
| May 1994 | $18.52 | $65 |
| April 1994 | $17.81 | $62.50 |
EXSR
Price: $159
52 week price:
Dividend Yield: 3.45%
5-year range yield:
Forward Dividend Yield: 3.40%
Payout Ratio: 33.88%
Dividend Per Share: 5.40 USD
Earnings Per Share: 17.48 USD
P/E Ratio: 8.47
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 208
Market Capitalization: 263.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 2.39%
DGR5: 1.85%
DGR10: 10.74%