Get 20% lifetime commission for referring investors to digrin.com
here.
Exchange Bank (Santa Rosa, CA) ( EXSR) - Price History
Monthly price history for EXSR (Exchange Bank (Santa Rosa, CA))
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $166 | $166 |
| June 2026 | $167.50 | $167.50 |
| May 2026 | $160 | $160 |
| April 2026 | $148.36 | $148.36 |
| March 2026 | $145.60 | $145.60 |
| February 2026 | $142.74 | $144 |
| January 2026 | $141.74 | $143 |
| December 2025 | $128.86 | $130 |
| November 2025 | $119.94 | $121 |
| October 2025 | $113.26 | $115.50 |
| September 2025 | $111.78 | $114 |
| August 2025 | $108.82 | $112.25 |
| July 2025 | $103.74 | $107 |
| June 2025 | $102.28 | $105.50 |
| May 2025 | $102.47 | $107 |
| April 2025 | $103.42 | $108 |
| March 2025 | $104.38 | $109 |
| February 2025 | $104.33 | $110.25 |
| January 2025 | $103.85 | $109.74 |
| December 2024 | $102.44 | $108.25 |
| November 2024 | $101.44 | $108.50 |
| October 2024 | $98.53 | $105.38 |
| September 2024 | $101.91 | $109 |
| August 2024 | $97.94 | $106 |
| July 2024 | $96.93 | $104.91 |
| June 2024 | $90.54 | $98 |
| May 2024 | $89.29 | $98 |
| April 2024 | $91.12 | $100 |
| March 2024 | $96.58 | $106 |
| February 2024 | $93.58 | $104 |
| January 2024 | $98.98 | $110 |
| December 2023 | $90.88 | $101 |
| November 2023 | $82.78 | $92 |
| October 2023 | $79.84 | $90 |
| September 2023 | $83.38 | $94 |
| August 2023 | $82.45 | $92.95 |
| July 2023 | $81.37 | $93 |
| June 2023 | $79.62 | $91 |
| May 2023 | $81.10 | $94 |
| April 2023 | $82.87 | $96.05 |
| March 2023 | $88.01 | $102 |
| February 2023 | $99.40 | $116.50 |
| January 2023 | $97.69 | $114.50 |
| December 2022 | $96.44 | $113.03 |
| November 2022 | $108.31 | $126.94 |
| October 2022 | $103.05 | $122 |
| September 2022 | $99.67 | $118 |
| August 2022 | $103.05 | $123.25 |
| July 2022 | $100.33 | $120 |
| June 2022 | $105.77 | $126.50 |
| May 2022 | $108.89 | $131.45 |
| April 2022 | $124.43 | $150.21 |
| March 2022 | $127.71 | $154.16 |
| February 2022 | $137.31 | $167 |
| January 2022 | $134.02 | $163 |
| December 2021 | $127.82 | $155.46 |
| November 2021 | $129.08 | $157 |
| October 2021 | $126.46 | $155 |
| September 2021 | $124.42 | $152.50 |
| August 2021 | $125.45 | $154.96 |
| July 2021 | $121.44 | $150 |
| June 2021 | $127.87 | $157.95 |
| May 2021 | $128.49 | $159.95 |
| April 2021 | $129.34 | $161 |
| March 2021 | $132.55 | $165 |
| February 2021 | $122.39 | $153.50 |
| January 2021 | $124.38 | $156 |
| December 2020 | $118 | $148 |
| November 2020 | $118 | $148 |
| October 2020 | $91.75 | $116 |
| September 2020 | $96.50 | $122 |
| August 2020 | $89 | $113.75 |
| July 2020 | $88.41 | $113 |
| June 2020 | $90.76 | $116 |
| May 2020 | $87.12 | $112.50 |
| April 2020 | $93.70 | $120.99 |
| March 2020 | $104.54 | $134.99 |
| February 2020 | $122.16 | $159 |
| January 2020 | $132.87 | $172.95 |
| December 2019 | $137.52 | $179 |
| November 2019 | $123.69 | $161 |
| October 2019 | $121.66 | $159.50 |
| September 2019 | $122.04 | $159.99 |
| August 2019 | $122.35 | $161.50 |
| July 2019 | $125.72 | $165.95 |
| June 2019 | $126.42 | $166.87 |
| May 2019 | $125.66 | $167 |
| April 2019 | $124.16 | $165 |
| March 2019 | $127.47 | $169.40 |
| February 2019 | $124.87 | $167 |
| January 2019 | $125.62 | $168 |
| December 2018 | $123.38 | $165 |
| November 2018 | $117.39 | $157 |
| October 2018 | $130.01 | $175 |
| September 2018 | $138.85 | $186.90 |
| August 2018 | $133.04 | $180 |
| July 2018 | $138.21 | $187 |
| June 2018 | $135.99 | $184 |
| May 2018 | $132.34 | $180 |
| April 2018 | $129.62 | $176.30 |
| March 2018 | $133.81 | $182 |
| February 2018 | $131.64 | $180 |
| January 2018 | $131.64 | $179.99 |
| December 2017 | $111.17 | $152 |
| November 2017 | $112.10 | $153.27 |
| October 2017 | $112.70 | $155 |
| September 2017 | $109.15 | $150.11 |
| August 2017 | $109.07 | $150 |
| July 2017 | $107 | $148 |
| June 2017 | $106.28 | $147 |
| May 2017 | $106.46 | $147.25 |
| April 2017 | $104.23 | $145 |
| March 2017 | $100.63 | $140 |
| February 2017 | $97.91 | $137 |
| January 2017 | $93.66 | $131.05 |
| December 2016 | $89.34 | $125 |
| November 2016 | $80.04 | $112 |
| October 2016 | $65.27 | $92 |
| September 2016 | $63.85 | $90 |
| August 2016 | $61.72 | $87 |
| July 2016 | $59.32 | $84.30 |
| June 2016 | $59.71 | $84.85 |
| May 2016 | $59.32 | $85 |
| April 2016 | $58.80 | $84.25 |
| March 2016 | $59.32 | $85 |
| February 2016 | $54.68 | $79 |
| January 2016 | $57.45 | $83 |
| December 2015 | $61.60 | $89 |
| November 2015 | $60.91 | $88 |
| October 2015 | $59.81 | $87 |
| September 2015 | $57.92 | $84.25 |
| August 2015 | $59.35 | $86.89 |
| July 2015 | $61.48 | $90 |
| June 2015 | $61.14 | $89.50 |
| May 2015 | $57.68 | $85 |
| April 2015 | $56.50 | $83.25 |
| March 2015 | $52.94 | $78 |
| February 2015 | $56.29 | $83.45 |
| January 2015 | $55.65 | $82.50 |
| December 2014 | $56.66 | $84 |
| November 2014 | $56.66 | $84 |
| October 2014 | $55.02 | $82 |
| September 2014 | $57.70 | $85.99 |
| August 2014 | $58.10 | $87 |
| July 2014 | $52.59 | $78.75 |
| June 2014 | $52.43 | $78.50 |
| May 2014 | $50.52 | $76 |
| April 2014 | $51.69 | $77.75 |
| March 2014 | $53.85 | $81 |
| February 2014 | $52.62 | $79.50 |
| January 2014 | $51.30 | $77.50 |
| December 2013 | $45.67 | $69 |
| November 2013 | $45.01 | $68 |
| October 2013 | $43.53 | $66.06 |
| September 2013 | $42.83 | $65 |
| August 2013 | $42.97 | $65.50 |
| July 2013 | $43.95 | $67 |
| June 2013 | $40.35 | $61.50 |
| May 2013 | $39.06 | $59.79 |
| April 2013 | $39.85 | $61 |
| March 2013 | $39.86 | $61.01 |
| February 2013 | $39.20 | $60.25 |
| January 2013 | $39.04 | $60 |
| December 2012 | $34.98 | $53.75 |
| November 2012 | $35.82 | $55.05 |
| October 2012 | $36.15 | $55.80 |
| September 2012 | $36.55 | $56.42 |
| August 2012 | $38.69 | $60 |
| July 2012 | $38.21 | $59.25 |
| June 2012 | $34.82 | $54 |
| May 2012 | $35.80 | $55.51 |
| April 2012 | $39.34 | $61.01 |
| March 2012 | $40.69 | $63.10 |
| February 2012 | $32.89 | $51 |
| January 2012 | $30.96 | $48 |
| December 2011 | $31.09 | $48.21 |
| November 2011 | $33.54 | $52 |
| October 2011 | $29.66 | $46 |
| September 2011 | $28.38 | $44 |
| August 2011 | $24.51 | $38 |
| July 2011 | $29.66 | $46 |
| June 2011 | $28.07 | $43.53 |
| May 2011 | $27.73 | $43 |
| April 2011 | $32.37 | $50.20 |
| March 2011 | $38.05 | $59 |
| February 2011 | $32.89 | $51 |
| January 2011 | $32.24 | $50 |
| December 2010 | $31.60 | $49 |
| November 2010 | $28.70 | $44.50 |
| October 2010 | $32.24 | $50 |
| September 2010 | $28.06 | $43.51 |
| August 2010 | $28.96 | $44.90 |
| July 2010 | $28.63 | $44.40 |
| June 2010 | $30.12 | $46.70 |
| May 2010 | $28.38 | $44 |
| April 2010 | $35.66 | $55.30 |
| March 2010 | $25.15 | $39 |
| February 2010 | $25.28 | $39.20 |
| January 2010 | $27.09 | $42 |
| December 2009 | $25.41 | $39.40 |
| November 2009 | $25.22 | $39.10 |
| October 2009 | $26.15 | $40.55 |
| September 2009 | $26.76 | $41.50 |
| August 2009 | $26.76 | $41.50 |
| July 2009 | $27.34 | $42.40 |
| June 2009 | $32.24 | $50 |
| May 2009 | $29.02 | $45 |
| April 2009 | $19.28 | $29.90 |
| March 2009 | $22.25 | $34.50 |
| February 2009 | $25.47 | $39.50 |
| January 2009 | $25.31 | $39.25 |
| December 2008 | $28.12 | $43.60 |
| November 2008 | $34.83 | $54.01 |
| October 2008 | $32.24 | $50 |
| September 2008 | $43.37 | $67.25 |
| August 2008 | $45.88 | $71.15 |
| July 2008 | $53.69 | $83.25 |
| June 2008 | $53.85 | $83.50 |
| May 2008 | $56.71 | $89 |
| April 2008 | $62.45 | $98 |
| March 2008 | $60.06 | $94.25 |
| February 2008 | $67.52 | $107 |
| January 2008 | $72.56 | $115 |
| December 2007 | $70.67 | $112 |
| November 2007 | $70.99 | $112.50 |
| October 2007 | $74.26 | $121 |
| September 2007 | $80.09 | $130.51 |
| August 2007 | $79.32 | $130.25 |
| July 2007 | $81.91 | $134.50 |
| June 2007 | $81.15 | $133.25 |
| May 2007 | $82.82 | $136 |
| April 2007 | $80.70 | $133.50 |
| March 2007 | $79.80 | $132 |
| February 2007 | $78.29 | $129.50 |
| January 2007 | $78.58 | $131 |
| December 2006 | $79.33 | $132.25 |
| November 2006 | $79.78 | $133 |
| October 2006 | $76.83 | $131 |
| September 2006 | $78 | $133 |
| August 2006 | $76.54 | $130.50 |
| July 2006 | $81.48 | $140 |
| June 2006 | $86.14 | $148 |
| May 2006 | $85.56 | $148 |
| April 2006 | $86.71 | $150 |
| March 2006 | $85.56 | $148 |
| February 2006 | $83.82 | $146 |
| January 2006 | $85.54 | $149 |
| December 2005 | $85.11 | $148.25 |
| November 2005 | $86.98 | $151.50 |
| October 2005 | $86.24 | $153 |
| September 2005 | $85.68 | $152 |
| August 2005 | $83.98 | $149 |
| July 2005 | $83.98 | $150 |
| June 2005 | $81.04 | $144.75 |
| May 2005 | $80.06 | $144 |
| April 2005 | $76.17 | $137 |
| March 2005 | $76.17 | $137 |
| February 2005 | $79.50 | $144 |
| January 2005 | $80.05 | $145 |
| December 2004 | $77.98 | $141.25 |
| November 2004 | $74.53 | $135 |
| October 2004 | $79.56 | $147 |
| September 2004 | $69.28 | $128 |
| August 2004 | $71.94 | $134 |
| July 2004 | $66.91 | $124.62 |
| June 2004 | $64.56 | $120.25 |
| May 2004 | $63.38 | $119 |
| April 2004 | $62.90 | $118.10 |
| March 2004 | $61.25 | $115 |
| February 2004 | $61.78 | $117 |
| January 2004 | $68.64 | $130 |
| December 2003 | $62.31 | $118 |
| November 2003 | $58.61 | $111 |
| October 2003 | $57.19 | $111 |
| September 2003 | $57.70 | $112 |
| August 2003 | $54.61 | $107 |
| July 2003 | $52.06 | $102 |
| June 2003 | $51.04 | $100 |
| May 2003 | $48.51 | $96 |
| April 2003 | $47.76 | $94.50 |
| March 2003 | $47 | $93 |
| February 2003 | $49.15 | $98.25 |
| January 2003 | $52.65 | $105.25 |
| December 2002 | $46.77 | $93.50 |
| November 2002 | $44.38 | $91.25 |
| October 2002 | $43.19 | $88.80 |
| September 2002 | $44.26 | $91 |
| August 2002 | $43.89 | $91.25 |
| July 2002 | $41.60 | $86.50 |
| June 2002 | $41.53 | $86.35 |
| May 2002 | $41.13 | $86.50 |
| April 2002 | $39.47 | $83 |
| March 2002 | $37.80 | $79.50 |
| February 2002 | $35.68 | $76 |
| January 2002 | $35.21 | $75 |
| December 2001 | $35.21 | $75 |
| November 2001 | $33.48 | $74 |
| October 2001 | $32.75 | $72.38 |
| September 2001 | $32.80 | $72.50 |
| August 2001 | $32.12 | $72 |
| July 2001 | $31 | $69.50 |
| June 2001 | $31.17 | $69.88 |
| May 2001 | $30.78 | $70 |
| April 2001 | $29.87 | $67.94 |
| March 2001 | $30.34 | $69 |
| February 2001 | $29.93 | $69 |
| January 2001 | $30.80 | $71 |
| December 2000 | $29.38 | $67.75 |
| November 2000 | $28.03 | $64.62 |
| October 2000 | $27.53 | $65.88 |
| September 2000 | $27.37 | $65.50 |
| August 2000 | $27.58 | $66 |
| July 2000 | $27.21 | $66.06 |
| June 2000 | $28.22 | $68.50 |
| May 2000 | $27.26 | $67.12 |
| April 2000 | $25.99 | $64 |
| March 2000 | $26.40 | $65 |
| February 2000 | $26.02 | $65 |
| January 2000 | $25.82 | $64.50 |
| December 1999 | $27.42 | $68.50 |
| November 1999 | $26.44 | $68.88 |
| October 1999 | $26.48 | $69 |
| September 1999 | $23.80 | $62 |
| August 1999 | $26.40 | $69.50 |
| July 1999 | $26.55 | $69.88 |
| June 1999 | $27.92 | $73.50 |
| May 1999 | $26.81 | $71.25 |
| April 1999 | $28.22 | $75 |
| March 1999 | $30.10 | $80 |
| February 1999 | $30.40 | $81.50 |
| January 1999 | $29.84 | $80 |
| December 1998 | $30.63 | $82.12 |
| November 1998 | $29.99 | $83 |
| October 1998 | $29.45 | $81.50 |
| September 1998 | $28.91 | $80 |
| August 1998 | $28.92 | $80.75 |
| July 1998 | $29.37 | $82 |
| June 1998 | $28.79 | $80.38 |
| May 1998 | $28.23 | $79.50 |
| April 1998 | $28.76 | $81 |
| March 1998 | $28.27 | $79.62 |
| February 1998 | $27.93 | $79.38 |
| January 1998 | $28.68 | $81.50 |
| December 1997 | $27.80 | $79 |
| November 1997 | $27.68 | $81 |
| October 1997 | $28.54 | $83.50 |
| September 1997 | $28.36 | $83 |
| August 1997 | $27.10 | $80 |
| July 1997 | $27.10 | $80 |
| June 1997 | $26.63 | $78.62 |
| May 1997 | $26.30 | $78.38 |
| April 1997 | $23.83 | $71 |
| March 1997 | $23.41 | $69.75 |
| February 1997 | $22.50 | $67.75 |
| January 1997 | $22.25 | $67 |
| December 1996 | $21.51 | $64.75 |
| November 1996 | $21.36 | $65 |
| October 1996 | $20.86 | $63.50 |
| September 1996 | $20.86 | $63.50 |
| August 1996 | $19.97 | $61.25 |
| July 1996 | $19.81 | $60.75 |
| June 1996 | $19.89 | $61 |
| May 1996 | $20.39 | $63 |
| April 1996 | $19.42 | $60 |
| March 1996 | $22.09 | $68.25 |
| February 1996 | $22.82 | $70.50 |
| January 1996 | $22.99 | $71.50 |
| December 1995 | $22.18 | $69 |
| November 1995 | $21.75 | $70 |
| October 1995 | $21.87 | $70.38 |
| September 1995 | $20.82 | $67 |
| August 1995 | $20.36 | $66 |
| July 1995 | $20.98 | $68 |
| June 1995 | $20.36 | $66 |
| May 1995 | $20.52 | $67 |
| April 1995 | $20.52 | $67 |
| March 1995 | $20.67 | $67.50 |
| February 1995 | $20.21 | $66.50 |
| January 1995 | $19.75 | $65 |
| December 1994 | $18.54 | $61 |
| October 1994 | $19.72 | $67 |
| September 1994 | $18.99 | $64.50 |
| August 1994 | $19.43 | $66 |
| July 1994 | $18.84 | $64.50 |
| June 1994 | $19.27 | $66 |
| May 1994 | $18.83 | $65 |
| April 1994 | $18.11 | $62.50 |
EXSR
Price: $166
52 week price:
Dividend Yield: 3.18%
5-year range yield:
Forward Dividend Yield: 3.25%
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: 282.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 2.74%
DGR5: 2.29%
DGR10: 11.73%