$14.30 -0.30 (%) California First National Bancorp - NASDAQ

Nov. 26, 2014 | 10:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFNB historical data

Date Open High Low Close Volume
11/25/201414.5814.6314.5814.601,805
11/24/201414.8314.8314.6114.61711
11/21/201414.5714.7014.5714.70401
11/20/201414.6314.6314.6314.63223
11/19/201414.7614.7614.7614.760
11/18/201414.7714.7714.7614.761,513
11/17/201414.6114.9514.4914.9013,576
11/14/201414.8714.8714.8714.870
11/13/201414.7115.0414.6714.8710,708
11/12/201415.0415.0415.0415.040
11/11/201415.0415.0415.0415.041
11/10/201414.7915.0414.6515.042,313
11/7/201414.8514.8514.8514.85302
11/6/201414.7114.7114.7114.710
11/5/201414.7814.7814.7114.71597
11/4/201414.7614.9114.7614.91457
11/3/201415.0415.0415.0415.04191
10/31/201415.1115.2314.8815.041,953
10/30/201415.1315.2314.7015.012,307
10/29/201414.6314.6814.6314.681,301
10/28/201415.1715.1714.7114.714,631
10/27/201415.0015.0015.0015.00981
10/24/201414.9315.2714.9315.002,897
10/23/201415.0415.0415.0415.04623
10/22/201414.9515.0814.6715.0818,339
10/21/201414.5514.8814.5514.882,047
10/20/201414.5814.7114.5814.71674
10/17/201414.3614.5714.3614.552,909
10/16/201414.5014.5714.5014.571,142
10/15/201414.7514.7514.7014.701,907
10/14/201414.6514.9614.6514.673,909
10/13/201414.6014.7714.5114.691,352
10/10/201415.0115.0114.7714.771,921
10/9/201415.0015.0014.6714.942,612
10/8/201414.9314.9314.6714.792,517
10/7/201414.8214.8814.6314.795,118
10/6/201414.8514.8514.6714.781,336
10/3/201414.7714.8914.6414.802,710
10/2/201414.7814.7814.7814.78763
10/1/201414.8114.8414.6814.842,236
9/30/201414.8714.8714.5814.842,534
9/29/201414.7114.7114.7114.71222
9/26/201414.7914.9714.7514.972,394
9/25/201414.9614.9714.8114.971,948
9/24/201414.9614.9614.9614.96250
9/23/201414.7114.9614.5814.935,354
9/22/201414.8014.8914.7614.765,805
9/19/201414.6314.8014.6314.665,221
9/18/201414.8414.8814.6114.707,143
9/17/201414.9214.9514.5914.7611,239
9/16/201414.5414.7514.5414.758,852
9/15/201414.6314.8914.5914.735,809
9/12/201414.3514.9314.3514.6510,645
9/11/201414.8314.9414.7514.807,235
9/10/201414.7515.0014.7014.8511,205
9/9/201414.6415.0114.5614.8621,809
9/8/201414.4114.6414.4114.50791
9/5/201414.4414.5514.3914.553,748
9/4/201414.5014.6114.4514.573,529
9/3/201414.3014.4414.3014.441,658
9/2/201414.3814.6314.3414.614,957
8/29/201414.5714.6114.2614.553,813
8/28/201414.3414.4814.3014.363,522
8/27/201414.3114.4014.3114.401,911
8/26/201414.5014.5014.5014.50399
8/25/201414.3414.3514.2614.264,728
8/22/201414.3514.3514.3514.35214
8/21/201414.1614.3414.1614.321,705
8/20/201414.3214.3514.2514.312,053
8/19/201414.3514.3514.2614.353,317
8/18/201414.3914.3914.2614.371,043
8/15/201414.5914.5914.3214.372,544
8/14/201414.3514.4214.2614.334,231
8/13/201414.3414.4714.2714.362,084
8/12/201414.4414.6114.3814.381,829
8/11/201414.4514.6114.3914.614,069
8/8/201414.7714.7714.7714.77295
8/7/201414.5114.5414.5114.54731
8/6/201414.4014.6114.3914.611,436
8/5/201414.5314.5814.5114.584,401
8/4/201414.6014.8714.4014.604,318
8/1/201414.3814.6514.3814.651,575
7/31/201414.2614.5814.2614.581,220
7/30/201414.3614.6014.3614.371,994
7/29/201414.4214.7014.4114.504,415
7/28/201414.5514.9714.5114.5313,082
7/25/201414.6414.6514.6414.654,222
7/24/201414.8014.8014.5414.622,331
7/23/201414.7714.7814.5614.752,347
7/22/201414.6514.9314.5214.7548,485
7/21/201415.0415.0414.7614.813,703
7/18/201414.8815.0814.6615.0721,767
7/17/201414.9115.0514.8814.997,954
7/16/201414.9015.1014.8415.105,492
7/15/201415.1315.1314.7114.993,390
7/14/201415.2115.2514.9315.144,249
7/11/201414.7315.2814.7315.133,363
7/10/201415.0215.3614.8815.254,494
7/9/201414.9415.3714.9415.174,164
7/8/201414.8014.9814.6714.9011,627
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center