$14.14 -0.58 (%) California First National Bancorp - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFNB historical data

Date Open High Low Close Volume
6/23/201614.6714.9514.1514.7211,194
6/22/201613.7914.6913.7314.536,282
6/21/201613.4613.8013.3813.798,870
6/20/201613.4813.5613.4113.542,806
6/17/201613.4713.7713.3313.7714,365
6/16/201613.5313.5313.2713.503,080
6/15/201613.3613.5413.3613.482,229
6/14/201613.5413.6113.4113.523,729
6/13/201613.6213.6213.5413.594,870
6/10/201613.6313.7213.6013.721,219
6/9/201613.7113.7313.7113.72511
6/8/201613.8413.9413.6513.883,160
6/7/201613.8014.1213.6613.811,383
6/6/201614.1114.3114.0214.131,649
6/3/201614.7414.7514.3014.303,715
6/2/201614.8014.8114.8014.81678
6/1/201614.8014.9314.7914.79937
5/31/201614.5814.8614.5814.86466
5/27/201614.7514.9914.7514.761,329
5/26/201614.7714.9614.7714.961,262
5/25/201614.7515.0014.7515.002,489
5/24/201614.7614.9514.7614.95953
5/23/201614.8014.9514.8014.952,031
5/20/201614.5514.9514.5514.95780
5/19/201614.9014.9014.7114.901,120
5/18/201614.5715.0014.3014.9012,258
5/17/201614.9014.9014.9014.90197
5/16/201614.7214.9314.7014.931,636
5/13/201614.5014.9514.4314.95940
5/12/201614.9514.9514.9514.95405
5/11/201614.9014.9014.5514.572,014
5/10/201615.0015.0015.0015.00166
5/9/201614.1615.0014.1615.002,108
5/6/201614.9214.9213.5214.791,048
5/5/201614.8015.0014.2715.001,514
5/4/201614.6414.6414.6414.641,455
5/3/201614.3514.4914.3514.49965
5/2/201614.7914.7914.3314.33643
4/29/201614.6114.6114.6114.610
4/28/201614.4514.7414.4514.61620
4/27/201614.9014.9014.9014.90530
4/26/201614.8514.8514.8014.852,027
4/25/201614.4714.8414.3214.701,098
4/22/201614.7214.7214.7214.72218
4/21/201614.9014.9014.9014.9067
4/20/201614.9014.9014.9014.90543
4/19/201614.3214.9014.3214.901,959
4/18/201614.3114.9014.3114.901,710
4/15/201614.0114.7414.0114.241,460
4/14/201613.6914.6013.6914.601,533
4/13/201614.2414.2914.2414.291,337
4/12/201614.2014.2314.2014.234,526
4/11/201614.0214.2013.4113.752,327
4/8/201614.1814.1814.1814.181,096
4/7/201614.0714.1714.0714.171,336
4/6/201614.1614.1613.8014.012,637
4/5/201614.2214.2213.4313.931,073
4/4/201613.5414.1913.1413.879,824
4/1/201613.1913.4513.1913.453,288
3/31/201613.2013.4412.9913.152,426
3/30/201613.1813.2012.8713.203,769
3/29/201613.0513.0513.0513.05284
3/28/201613.0513.1113.0513.111,099
3/24/201613.2513.2513.2513.250
3/23/201613.2613.2613.2313.25519
3/22/201613.2613.2613.2213.22398
3/21/201613.2013.2313.0213.221,205
3/18/201613.4813.4813.0613.0610,312
3/17/201613.0213.4013.0213.353,400
3/16/201613.1213.4913.0513.492,856
3/15/201613.3813.4312.9813.134,729
3/14/201613.0113.0113.0113.01330
3/11/201612.9413.0112.9413.01410
3/10/201613.2413.3912.8012.857,044
3/9/201613.1113.6012.8813.057,744
3/8/201613.0913.1412.8212.976,357
3/7/201612.8413.2912.7612.937,153
3/4/201613.5313.5412.8613.1014,425
3/3/201613.1913.5413.0913.4214,390
3/2/201613.3913.4813.0413.4012,822
3/1/201613.5013.5913.0313.4019,506
2/29/201613.4013.4013.0513.056,070
2/26/201613.4813.9213.0313.473,251
2/25/201613.2213.2712.8413.21849
2/24/201613.2013.4913.0613.25206,519
2/23/201613.3013.3013.3013.30174
2/22/201613.0013.3813.0013.001,601
2/19/201613.3313.3313.0013.0012,606
2/18/201613.6813.6813.6813.68224
2/17/201613.4913.8313.4913.831,750
2/16/201613.6013.6013.3513.355,801
2/12/201613.9313.9313.9013.901,252
2/11/201613.8813.8813.8813.88145
2/10/201613.9513.9713.8813.88598
2/9/201613.9213.9213.9213.9291
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center