CALIFORNIA FIRST NATIONAL $16.66

up +0.04


18/6/2013 04:18 PM  |  NASDAQ : CFNB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CFNB historical data

Date Open High Low Close Volume
6/18/2013 16.51 16.66 16.51 16.66 40
6/17/2013 16.70 16.70 16.51 16.62 50
6/14/2013 16.70 16.70 16.55 16.55 12
6/13/2013 16.65 16.69 16.64 16.69 29
6/12/2013 16.70 16.70 16.64 16.64 18
6/11/2013 16.41 16.58 16.41 16.56 23
6/10/2013 16.68 16.70 16.51 16.51 18
6/7/2013 16.63 16.63 16.51 16.58 8
6/6/2013 16.65 16.65 15.95 16.48 25
6/5/2013 16.61 16.62 16.61 16.62 4
6/4/2013 16.59 16.70 16.59 16.60 38
6/3/2013 16.44 16.69 16.13 16.50 61
5/31/2013 16.53 16.53 16.37 16.47 13
5/30/2013 16.60 16.64 16.57 16.57 6
5/29/2013 16.35 16.55 16.35 16.35 16
5/28/2013 16.40 16.68 16.31 16.67 43
5/24/2013 16.18 16.30 16.18 16.30 4
5/23/2013 16.25 16.34 16.25 16.26 27
5/22/2013 16.31 16.50 16.22 16.29 189
5/21/2013 16.36 16.48 16.30 16.35 15
5/20/2013 16.25 16.48 16.25 16.31 22
5/17/2013 16.30 16.35 16.28 16.29 85
5/16/2013 16.30 16.30 16.26 16.26 17
5/15/2013 16.78 16.78 16.11 16.39 16
5/14/2013 16.61 16.79 16.61 16.73 64
5/13/2013 16.66 16.66 16.53 16.53 34
5/10/2013 16.51 16.51 16.38 16.39 24
5/9/2013 16.47 16.59 16.38 16.38 46
5/8/2013 16.34 16.45 16.15 16.41 73
5/7/2013 16.39 16.39 16.28 16.28 63
5/6/2013 16.06 16.25 15.96 16.24 12
5/3/2013 16.10 16.10 15.90 16.06 6
5/2/2013 16.09 16.09 15.95 15.95 16
5/1/2013 15.82 15.82 15.61 15.61 64
4/30/2013 15.75 15.92 15.75 15.92 27
4/29/2013 15.74 15.78 15.51 15.58 45
4/26/2013 15.62 15.62 15.48 15.48 23
4/25/2013 15.52 15.61 15.52 15.60 17
4/24/2013 15.47 15.57 15.20 15.39 27
4/23/2013 14.97 15.47 14.97 15.47 50
4/22/2013 15.48 15.48 14.71 14.83 380
4/19/2013 16.88 16.89 15.50 15.58 422
4/18/2013 16.73 16.84 16.70 16.70 22
4/17/2013 16.88 16.89 16.58 16.58 74
4/16/2013 16.86 17.20 16.86 17.05 19
4/15/2013 17.12 17.12 16.57 16.65 44
4/12/2013 17.09 17.23 17.09 17.10 15
4/11/2013 17.05 17.22 17.05 17.09 21
4/10/2013 17.03 17.25 16.94 17.24 38
4/9/2013 16.66 17.10 16.66 16.85 54
4/8/2013 16.93 16.93 16.80 16.80 11
4/5/2013 17.16 17.16 16.82 16.82 23
4/4/2013 17.14 17.34 17.00 17.34 28
4/3/2013 17.18 17.35 17.18 17.19 33
4/2/2013 17.33 17.33 17.03 17.03 19
4/1/2013 17.38 17.38 16.59 17.16 46
3/28/2013 17.34 17.34 17.10 17.29 32
3/27/2013 17.11 17.25 17.11 17.25 28
3/26/2013 16.99 17.23 16.85 17.22 100
3/25/2013 16.50 16.94 16.38 16.81 26
3/22/2013 16.21 16.35 16.08 16.35 119
3/21/2013 16.24 16.27 15.94 16.19 212
3/20/2013 15.95 16.18 15.93 16.18 88
3/19/2013 15.90 15.92 15.89 15.89 14
3/18/2013 15.65 15.92 15.65 15.91 12
3/15/2013 15.79 15.92 15.63 15.66 113
3/14/2013 15.82 15.82 15.80 15.80 12
3/13/2013 15.85 15.91 15.65 15.82 34
3/12/2013 15.89 15.99 15.85 15.93 11
3/11/2013 16.20 16.43 15.99 16.00 34
3/8/2013 15.97 16.40 15.96 16.13 47
3/7/2013 15.50 15.90 15.50 15.90 46
3/6/2013 15.80 15.94 15.37 15.86 22
3/5/2013 15.67 15.79 15.42 15.73 65
3/4/2013 15.20 15.95 15.20 15.41 113
3/1/2013 15.45 15.68 15.15 15.35 75
2/28/2013 15.30 15.44 15.28 15.38 18
2/27/2013 15.18 15.31 15.15 15.27 15
2/26/2013 14.95 15.15 14.88 15.15 25
2/25/2013 15.49 15.49 14.84 14.84 42
2/22/2013 15.07 15.28 15.07 15.28 9
2/21/2013 15.74 15.74 14.61 14.93 176
2/20/2013 15.79 15.80 15.77 15.77 24
2/19/2013 15.91 16.03 15.69 15.92 68
2/15/2013 16.00 16.00 15.68 15.91 38
2/14/2013 15.85 15.85 15.83 15.83 6
2/13/2013 15.83 15.95 15.83 15.83 23
2/12/2013 15.72 15.84 15.72 15.84 5
2/11/2013 15.95 15.95 15.84 15.84 20
2/8/2013 15.89 16.15 15.86 15.92 76
2/7/2013 15.85 15.85 15.82 15.82 19
2/6/2013 15.72 15.79 15.67 15.79 4
2/5/2013 16.02 16.02 15.68 15.79 69
2/4/2013 16.26 16.26 16.02 16.02 40
2/1/2013 16.21 16.39 16.07 16.19 18
1/31/2013 16.00 16.26 15.92 16.20 24
1/30/2013 16.23 16.24 16.14 16.14 11
1/29/2013 15.92 16.24 15.92 16.18 50
1/28/2013 15.60 15.88 15.60 15.88 11
1/25/2013 15.79 16.00 15.54 15.55 13
Marketplace
Trading Center