EXCHANGE BANK SANTA ROSA(CA) - Price History
Monthly price history for EXSR (EXCHANGE BANK SANTA ROSA(CA))
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $98.04 | $98.04 |
| March 2024 | $106 | $106 |
| February 2024 | $102.70 | $104 |
| January 2024 | $108.63 | $110 |
| December 2023 | $99.74 | $101 |
| November 2023 | $90.85 | $92 |
| October 2023 | $87.62 | $90 |
| September 2023 | $91.51 | $94 |
| August 2023 | $90.49 | $92.95 |
| July 2023 | $89.30 | $93 |
| June 2023 | $87.38 | $91 |
| May 2023 | $89.01 | $94 |
| April 2023 | $90.95 | $96.05 |
| March 2023 | $96.59 | $102 |
| February 2023 | $109.09 | $116.50 |
| January 2023 | $107.22 | $114.50 |
| December 2022 | $105.84 | $113.03 |
| November 2022 | $118.87 | $126.94 |
| October 2022 | $113.10 | $122 |
| September 2022 | $109.39 | $118 |
| August 2022 | $113.10 | $123.25 |
| July 2022 | $110.12 | $120 |
| June 2022 | $116.08 | $126.50 |
| May 2022 | $119.51 | $131.45 |
| April 2022 | $136.57 | $150.21 |
| March 2022 | $140.16 | $154.16 |
| February 2022 | $150.69 | $167 |
| January 2022 | $147.08 | $163 |
| December 2021 | $140.32 | $155.50 |
| November 2021 | $141.67 | $157 |
| October 2021 | $138.80 | $155 |
| September 2021 | $136.56 | $152.50 |
| August 2021 | $137.68 | $154.96 |
| July 2021 | $133.28 | $150 |
| June 2021 | $140.34 | $157.95 |
| May 2021 | $141.02 | $159.95 |
| April 2021 | $141.95 | $161 |
| March 2021 | $145.48 | $165 |
| February 2021 | $134.32 | $153.50 |
| January 2021 | $136.51 | $156 |
| December 2020 | $129.51 | $148 |
| November 2020 | $129.51 | $148 |
| October 2020 | $100.70 | $116 |
| September 2020 | $105.90 | $122 |
| August 2020 | $97.68 | $113.75 |
| July 2020 | $97.03 | $113 |
| June 2020 | $99.61 | $116 |
| May 2020 | $95.62 | $112.50 |
| April 2020 | $102.84 | $120.99 |
| March 2020 | $114.73 | $134.99 |
| February 2020 | $134.07 | $159 |
| January 2020 | $145.83 | $172.95 |
| December 2019 | $150.93 | $179 |
| November 2019 | $135.75 | $161 |
| October 2019 | $133.53 | $159.50 |
| September 2019 | $133.94 | $159.99 |
| August 2019 | $134.28 | $161.50 |
| July 2019 | $137.98 | $165.95 |
| June 2019 | $138.74 | $166.87 |
| May 2019 | $137.92 | $167 |
| April 2019 | $136.26 | $165 |
| March 2019 | $139.90 | $169.40 |
| February 2019 | $137.05 | $167 |
| January 2019 | $137.87 | $168 |
| December 2018 | $135.41 | $165 |
| November 2018 | $128.84 | $157 |
| October 2018 | $142.69 | $175 |
| September 2018 | $152.39 | $186.90 |
| August 2018 | $146.01 | $180 |
| July 2018 | $151.69 | $187 |
| June 2018 | $149.25 | $184 |
| May 2018 | $145.25 | $180 |
| April 2018 | $142.26 | $176.30 |
| March 2018 | $146.86 | $182 |
| February 2018 | $144.48 | $180 |
| January 2018 | $144.47 | $179.99 |
| December 2017 | $122.01 | $152 |
| November 2017 | $123.02 | $153.27 |
| October 2017 | $123.69 | $155 |
| September 2017 | $119.79 | $150.11 |
| August 2017 | $119.70 | $150 |
| July 2017 | $117.44 | $148 |
| June 2017 | $116.64 | $147 |
| May 2017 | $116.84 | $147.25 |
| April 2017 | $114.39 | $145 |
| March 2017 | $110.45 | $140 |
| February 2017 | $107.46 | $137 |
| January 2017 | $102.79 | $131.05 |
| December 2016 | $98.05 | $125 |
| November 2016 | $87.85 | $112 |
| October 2016 | $71.63 | $92 |
| September 2016 | $70.07 | $90 |
| August 2016 | $67.74 | $87 |
| July 2016 | $65.11 | $84.30 |
| June 2016 | $65.53 | $84.85 |
| May 2016 | $65.10 | $85 |
| April 2016 | $64.53 | $84.25 |
| March 2016 | $65.10 | $85 |
| February 2016 | $60.02 | $79 |
| January 2016 | $63.05 | $83 |
| December 2015 | $67.61 | $89 |
| November 2015 | $66.85 | $88 |
| October 2015 | $65.64 | $87 |
| September 2015 | $63.57 | $84.25 |
| August 2015 | $65.14 | $86.89 |
| July 2015 | $67.47 | $90 |
| June 2015 | $67.10 | $89.50 |
| May 2015 | $63.31 | $85 |
| April 2015 | $62.01 | $83.25 |
| March 2015 | $58.10 | $78 |
| February 2015 | $61.78 | $83.45 |
| January 2015 | $61.08 | $82.50 |
| December 2014 | $62.19 | $84 |
| November 2014 | $62.19 | $84 |
| October 2014 | $60.38 | $82 |
| September 2014 | $63.32 | $85.99 |
| August 2014 | $63.77 | $87 |
| July 2014 | $57.72 | $78.75 |
| June 2014 | $57.54 | $78.50 |
| May 2014 | $55.45 | $76 |
| April 2014 | $56.73 | $77.75 |
| March 2014 | $59.10 | $81 |
| February 2014 | $57.75 | $79.50 |
| January 2014 | $56.30 | $77.50 |
| December 2013 | $50.12 | $69 |
| November 2013 | $49.40 | $68 |
| October 2013 | $47.78 | $66.06 |
| September 2013 | $47.01 | $65 |
| August 2013 | $47.16 | $65.50 |
| July 2013 | $48.24 | $67 |
| June 2013 | $44.28 | $61.50 |
| May 2013 | $42.87 | $59.79 |
| April 2013 | $43.74 | $61 |
| March 2013 | $43.75 | $61.01 |
| February 2013 | $43.03 | $60.25 |
| January 2013 | $42.85 | $60 |
| December 2012 | $38.39 | $53.75 |
| November 2012 | $39.31 | $55.05 |
| October 2012 | $39.67 | $55.80 |
| September 2012 | $40.11 | $56.42 |
| August 2012 | $42.47 | $60 |
| July 2012 | $41.94 | $59.25 |
| June 2012 | $38.22 | $54 |
| May 2012 | $39.29 | $55.51 |
| April 2012 | $43.18 | $61.01 |
| March 2012 | $44.66 | $63.10 |
| February 2012 | $36.10 | $51 |
| January 2012 | $33.97 | $48 |
| December 2011 | $34.12 | $48.21 |
| November 2011 | $36.80 | $52 |
| October 2011 | $32.56 | $46 |
| September 2011 | $31.14 | $44 |
| August 2011 | $26.90 | $38 |
| July 2011 | $32.56 | $46 |
| June 2011 | $30.81 | $43.53 |
| May 2011 | $30.44 | $43 |
| April 2011 | $35.53 | $50.20 |
| March 2011 | $41.76 | $59 |
| February 2011 | $36.10 | $51 |
| January 2011 | $35.39 | $50 |
| December 2010 | $34.68 | $49 |
| November 2010 | $31.50 | $44.50 |
| October 2010 | $35.39 | $50 |
| September 2010 | $30.80 | $43.51 |
| August 2010 | $31.78 | $44.90 |
| July 2010 | $31.42 | $44.40 |
| June 2010 | $33.05 | $46.70 |
| May 2010 | $31.14 | $44 |
| April 2010 | $39.14 | $55.30 |
| March 2010 | $27.60 | $39 |
| February 2010 | $27.74 | $39.20 |
| January 2010 | $29.73 | $42 |
| December 2009 | $27.89 | $39.40 |
| November 2009 | $27.67 | $39.10 |
| October 2009 | $28.70 | $40.55 |
| September 2009 | $29.37 | $41.50 |
| August 2009 | $29.37 | $41.50 |
| July 2009 | $30.01 | $42.40 |
| June 2009 | $35.39 | $50 |
| May 2009 | $31.85 | $45 |
| April 2009 | $21.16 | $29.90 |
| March 2009 | $24.42 | $34.50 |
| February 2009 | $27.96 | $39.50 |
| January 2009 | $27.78 | $39.25 |
| December 2008 | $30.86 | $43.60 |
| November 2008 | $38.23 | $54.01 |
| October 2008 | $35.39 | $50 |
| September 2008 | $47.60 | $67.25 |
| August 2008 | $50.36 | $71.15 |
| July 2008 | $58.92 | $83.25 |
| June 2008 | $59.10 | $83.50 |
| May 2008 | $62.24 | $89 |
| April 2008 | $68.54 | $98 |
| March 2008 | $65.91 | $94.25 |
| February 2008 | $74.10 | $107 |
| January 2008 | $79.64 | $115 |
| December 2007 | $77.56 | $112 |
| November 2007 | $77.91 | $112.50 |
| October 2007 | $81.50 | $121 |
| September 2007 | $87.90 | $130.51 |
| August 2007 | $87.06 | $130.25 |
| July 2007 | $89.90 | $134.50 |
| June 2007 | $89.06 | $133.25 |
| May 2007 | $90.90 | $136 |
| April 2007 | $88.57 | $133.50 |
| March 2007 | $87.58 | $132 |
| February 2007 | $85.92 | $129.50 |
| January 2007 | $86.24 | $131 |
| December 2006 | $87.07 | $132.25 |
| November 2006 | $87.56 | $133 |
| October 2006 | $84.32 | $131 |
| September 2006 | $85.61 | $133 |
| August 2006 | $84 | $130.50 |
| July 2006 | $89.43 | $140 |
| June 2006 | $94.54 | $148 |
| May 2006 | $93.90 | $148 |
| April 2006 | $95.17 | $150 |
| March 2006 | $93.90 | $148 |
| February 2006 | $92 | $146 |
| January 2006 | $93.89 | $149 |
| December 2005 | $93.41 | $148.25 |
| November 2005 | $95.46 | $151.50 |
| October 2005 | $94.65 | $153 |
| September 2005 | $94.03 | $152 |
| August 2005 | $92.17 | $149 |
| July 2005 | $92.17 | $150 |
| June 2005 | $88.94 | $144.75 |
| May 2005 | $87.87 | $144 |
| April 2005 | $83.60 | $137 |
| March 2005 | $83.60 | $137 |
| February 2005 | $87.25 | $144 |
| January 2005 | $87.86 | $145 |
| December 2004 | $85.59 | $141.25 |
| November 2004 | $81.80 | $135 |
| October 2004 | $87.32 | $147 |
| September 2004 | $76.03 | $128 |
| August 2004 | $78.96 | $134 |
| July 2004 | $73.43 | $124.62 |
| June 2004 | $70.86 | $120.25 |
| May 2004 | $69.56 | $119 |
| April 2004 | $69.04 | $118.10 |
| March 2004 | $67.22 | $115 |
| February 2004 | $67.80 | $117 |
| January 2004 | $75.34 | $130 |
| December 2003 | $68.38 | $118 |
| November 2003 | $64.33 | $111 |
| October 2003 | $62.76 | $111 |
| September 2003 | $63.33 | $112 |
| August 2003 | $59.94 | $107 |
| July 2003 | $57.14 | $102 |
| June 2003 | $56.02 | $100 |
| May 2003 | $53.24 | $96 |
| April 2003 | $52.41 | $94.50 |
| March 2003 | $51.58 | $93 |
| February 2003 | $53.94 | $98.25 |
| January 2003 | $57.78 | $105.25 |
| December 2002 | $51.33 | $93.50 |
| November 2002 | $48.71 | $91.25 |
| October 2002 | $47.40 | $88.80 |
| September 2002 | $48.58 | $91 |
| August 2002 | $48.17 | $91.25 |
| July 2002 | $45.66 | $86.50 |
| June 2002 | $45.58 | $86.35 |
| May 2002 | $45.14 | $86.50 |
| April 2002 | $43.32 | $83 |
| March 2002 | $41.49 | $79.50 |
| February 2002 | $39.15 | $76 |
| January 2002 | $38.64 | $75 |
| December 2001 | $38.64 | $75 |
| November 2001 | $36.75 | $74 |
| October 2001 | $35.94 | $72.38 |
| September 2001 | $36 | $72.50 |
| August 2001 | $35.25 | $72 |
| July 2001 | $34.03 | $69.50 |
| June 2001 | $34.21 | $69.88 |
| May 2001 | $33.78 | $70 |
| April 2001 | $32.78 | $67.94 |
| March 2001 | $33.30 | $69 |
| February 2001 | $32.85 | $69 |
| January 2001 | $33.80 | $71 |
| December 2000 | $32.25 | $67.75 |
| November 2000 | $30.76 | $64.62 |
| October 2000 | $30.21 | $65.88 |
| September 2000 | $30.04 | $65.50 |
| August 2000 | $30.27 | $66 |
| July 2000 | $29.87 | $66.06 |
| June 2000 | $30.97 | $68.50 |
| May 2000 | $29.92 | $67.12 |
| April 2000 | $28.53 | $64 |
| March 2000 | $28.97 | $65 |
| February 2000 | $28.55 | $65 |
| January 2000 | $28.33 | $64.50 |
| December 1999 | $30.09 | $68.50 |
| November 1999 | $29.01 | $68.88 |
| October 1999 | $29.07 | $69 |
| September 1999 | $26.12 | $62 |
| August 1999 | $28.98 | $69.50 |
| July 1999 | $29.14 | $69.88 |
| June 1999 | $30.65 | $73.50 |
| May 1999 | $29.42 | $71.25 |
| April 1999 | $30.97 | $75 |
| March 1999 | $33.04 | $80 |
| February 1999 | $33.36 | $81.50 |
| January 1999 | $32.74 | $80 |
| December 1998 | $33.61 | $82.12 |
| November 1998 | $32.92 | $83 |
| October 1998 | $32.32 | $81.50 |
| September 1998 | $31.73 | $80 |
| August 1998 | $31.74 | $80.75 |
| July 1998 | $32.24 | $82 |
| June 1998 | $31.60 | $80.38 |
| May 1998 | $30.98 | $79.50 |
| April 1998 | $31.56 | $81 |
| March 1998 | $31.03 | $79.62 |
| February 1998 | $30.65 | $79.38 |
| January 1998 | $31.47 | $81.50 |
| December 1997 | $30.51 | $79 |
| November 1997 | $30.38 | $81 |
| October 1997 | $31.32 | $83.50 |
| September 1997 | $31.13 | $83 |
| August 1997 | $29.74 | $80 |
| July 1997 | $29.74 | $80 |
| June 1997 | $29.23 | $78.62 |
| May 1997 | $28.87 | $78.38 |
| April 1997 | $26.15 | $71 |
| March 1997 | $25.69 | $69.75 |
| February 1997 | $24.70 | $67.75 |
| January 1997 | $24.42 | $67 |
| December 1996 | $23.60 | $64.75 |
| November 1996 | $23.44 | $65 |
| October 1996 | $22.90 | $63.50 |
| September 1996 | $22.90 | $63.50 |
| August 1996 | $21.92 | $61.25 |
| July 1996 | $21.74 | $60.75 |
| June 1996 | $21.83 | $61 |
| May 1996 | $22.38 | $63 |
| April 1996 | $21.31 | $60 |
| March 1996 | $24.24 | $68.25 |
| February 1996 | $25.04 | $70.50 |
| January 1996 | $25.23 | $71.50 |
| December 1995 | $24.35 | $69 |
| November 1995 | $23.87 | $70 |
| October 1995 | $24 | $70.38 |
| September 1995 | $22.85 | $67 |
| August 1995 | $22.35 | $66 |
| July 1995 | $23.03 | $68 |
| June 1995 | $22.35 | $66 |
| May 1995 | $22.53 | $67 |
| April 1995 | $22.53 | $67 |
| March 1995 | $22.70 | $67.50 |
| February 1995 | $22.20 | $66.50 |
| January 1995 | $21.70 | $65 |
| December 1994 | $20.36 | $61 |
| October 1994 | $21.70 | $67 |
| September 1994 | $20.89 | $64.50 |
| August 1994 | $21.38 | $66 |
| July 1994 | $20.74 | $64.50 |
| June 1994 | $21.22 | $66 |
| May 1994 | $20.75 | $65 |
| April 1994 | $19.95 | $62.50 |
EXSR
Price: $100
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.20%
Payout Ratio: 24.64%
Payout Ratio Range:
Dividend Per Share: 5.20 USD
Earnings Per Share: 21.10 USD
P/E Ratio: 5.05
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 208
Market Capitalization: 248.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 3.22%
DGR5: 2.72%
DGR10: 22.99%