$13.92 0.00 (%) California First National Bancorp - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFNB historical data

Date Open High Low Close Volume
2/8/201613.9213.9213.9213.92192
2/5/201613.6913.9713.6913.97293
2/4/201613.6913.6913.4513.684,872
2/3/201613.6713.6713.6713.67205
2/2/201613.6313.7913.2813.792,831
2/1/201613.6613.6613.6313.63275
1/29/201613.7213.8513.6613.663,040
1/28/201613.2513.8413.0613.724,777
1/27/201613.0713.2513.0613.234,315
1/26/201613.2513.2513.2513.25246
1/25/201613.2513.2513.2513.25211
1/22/201613.1613.2513.1613.251,389
1/21/201613.1113.2513.1113.253,827
1/20/201613.2413.2413.2413.240
1/19/201613.1013.2413.1013.24798
1/15/201613.1413.1413.1413.140
1/14/201613.1913.1913.0013.141,949
1/13/201613.1313.1313.1313.13132
1/12/201613.1313.1313.1313.130
1/11/201613.1313.1313.1313.130
1/8/201613.1313.1313.1313.130
1/7/201613.2213.2213.1313.13431
1/6/201613.2213.2213.2213.22237
1/5/201613.2213.2213.2213.221
1/4/201613.2213.2213.2213.22112
12/31/201513.2113.2213.0113.223,292
12/30/201513.1613.1613.1013.112,308
12/29/201513.2013.2213.2013.22601
12/28/201513.2513.2513.2513.25168
12/24/201513.2513.2513.2513.250
12/23/201513.1113.2513.1113.25310
12/22/201513.1213.2513.1113.251,049
12/21/201513.2113.2113.2113.21614
12/18/201513.2513.2513.2513.25257
12/17/201513.2413.2413.2413.2415
12/16/201513.2413.2413.2413.24212
12/15/201513.1113.1113.1113.11120
12/14/201513.1413.1413.1113.11400
12/11/201513.2513.2513.2513.250
12/10/201513.1713.2513.1713.25527
12/9/201513.1413.1413.1413.141
12/8/201513.1413.1413.1413.14100
12/7/201513.1113.1113.1113.11427
12/4/201513.1513.1513.1513.150
12/3/201513.1513.1513.1513.150
12/2/201513.1513.1513.1513.15115
12/1/201513.2113.2113.2113.210
11/30/201513.2113.2113.2113.21191
11/27/201513.0113.2913.0113.29613
11/25/201513.6113.6213.6113.621,980
11/24/201513.6713.6713.6713.67212
11/23/201513.7413.7413.6913.69503
11/20/201513.6913.7013.6913.702,001
11/19/201513.6413.6413.6413.641
11/18/201513.6513.6813.6413.64853
11/17/201513.5913.5913.5913.5931
11/16/201513.5913.5913.5913.592
11/13/201513.4913.6413.4913.591,020
11/12/201513.5513.5513.5513.558
11/11/201513.5513.5513.5513.550
11/10/201513.6813.6813.5513.55674
11/9/201513.6913.6913.6913.69500
11/6/201513.6313.6613.6313.651,316
11/5/201513.6513.6513.6513.651
11/4/201513.6513.6513.6513.654
11/3/201513.6513.6513.5813.65677
11/2/201513.3513.6513.3513.65283
10/30/201513.6513.6513.6513.650
10/29/201513.6513.6513.6513.6549
10/28/201513.6513.6513.6513.65152
10/27/201513.5713.5713.5713.57168
10/26/201513.5613.5713.5613.57319
10/23/201513.5813.5813.5813.580
10/22/201513.5813.5813.5813.58254
10/21/201513.6513.6513.6513.65302
10/20/201513.4313.4313.4313.430
10/19/201513.4313.4313.4313.4317
10/16/201513.2413.6813.2413.432,302
10/15/201513.2413.4513.2413.45865
10/14/201513.1913.1913.1913.19233
10/13/201513.1613.2113.1613.21429
10/12/201513.2913.2913.2913.29125
10/9/201513.2013.2013.2013.200
10/8/201513.2013.2013.2013.200
10/7/201513.2013.2013.2013.20247
10/6/201513.1213.1213.1113.111,210
10/5/201513.1313.1313.1313.130
10/2/201513.1313.1313.1313.130
10/1/201513.1313.1313.1313.130
9/30/201513.1313.1313.1313.130
9/29/201513.2313.2313.1313.13998
9/28/201513.1613.1613.1613.160
9/25/201513.2813.2813.1613.16469
9/24/201513.2413.2413.2013.20415
9/23/201513.1913.1913.1913.190
9/22/201513.1713.1913.1713.19404
9/21/201513.1513.1913.1513.19397
9/18/201513.1513.1513.1313.151,318
9/17/201513.1813.1813.1513.15405
9/16/201513.1413.1413.1413.140
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center