California First National Bancorp $14.37

down -0.13


30/7/2014 04:00 PM  |  NASDAQ : CFNB  
Industries : Banking / Regional - Pacific Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFNB historical data

Date Open High Low Close Volume
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
7/7/201414.6114.7914.6114.722,556
7/3/201414.9214.9214.6714.67783
7/2/201414.9214.9214.5914.654,359
7/1/201414.7714.9214.5214.867,727
6/30/201414.4414.8914.2614.6827,043
6/27/201413.9514.5113.8714.51307,416
6/26/201414.2414.2413.8513.918,027
6/25/201414.1114.2913.9114.1311,026
6/24/201414.2814.3914.1114.1925,440
6/23/201414.2714.5914.1614.2826,682
6/20/201414.6814.9014.2614.2736,197
6/19/201414.4714.8114.2114.6514,411
6/18/201414.6514.9514.3314.568,065
6/17/201414.5515.0514.5514.9010,420
6/16/201415.0715.0814.6714.808,271
6/13/201414.9615.0014.4214.958,773
6/12/201415.0815.0814.5514.735,692
6/11/201414.7615.0814.7614.843,429
6/10/201415.1515.2014.6815.077,822
6/9/201414.6815.0514.6815.003,680
6/6/201414.9614.9614.5414.723,435
6/5/201415.2115.2114.9114.953,547
6/4/201414.9115.3014.8014.967,016
6/3/201414.5515.1514.5514.827,360
6/2/201415.2415.2614.9615.012,534
5/30/201415.2515.4914.9015.264,005
5/29/201414.8515.4014.8515.155,651
5/28/201414.9015.2514.9015.251,847
5/27/201414.8815.2914.8815.291,868
5/23/201415.0215.0214.9714.971,363
5/22/201414.8014.8514.8014.853,427
5/21/201414.7814.9414.7814.942,619
5/20/201414.7515.2614.7514.866,273
5/19/201414.7514.9614.7514.961,303
5/16/201414.7715.1314.6315.133,029
5/15/201414.4614.8114.4514.717,004
5/14/201414.3014.3914.3014.365,319
5/13/201414.3014.4614.3014.406,464
5/12/201414.4214.4414.2514.443,893
5/9/201414.4014.4614.2714.372,254
5/8/201414.5014.5414.1314.455,015
5/7/201414.6014.7014.5014.526,698
5/6/201414.6314.7014.6014.616,671
5/5/201414.8414.8414.6014.644,520
5/2/201414.7614.8514.7114.845,366
5/1/201414.7214.8114.6514.814,844
4/30/201414.6514.8314.6514.833,496
4/29/201414.7114.9214.7014.884,587
4/28/201414.9214.9214.6514.865,426
4/25/201414.9114.9614.7614.833,713
4/24/201415.0515.0514.7014.9011,793
4/23/201414.8915.0014.8515.008,628
4/22/201414.8114.9814.7514.982,488
4/21/201414.9515.2514.9515.082,434
4/17/201414.9915.0614.9215.063,578
4/16/201415.0015.0214.9515.022,186
4/15/201414.9415.1114.9115.112,416
4/14/201414.9015.2214.9014.9510,296
4/11/201414.9314.9614.9314.961,629
4/10/201414.9515.2714.9515.005,427
4/9/201414.9615.1014.9415.102,874
4/8/201414.9815.1114.9815.116,441
4/7/201415.2615.4014.9815.113,315
4/4/201415.4015.4015.2015.355,147
4/3/201415.2515.4115.2415.372,806
4/2/201415.2215.4315.2215.431,950
4/1/201415.2015.4815.2015.482,168
3/31/201415.2215.3615.2015.357,157
3/28/201415.3515.3615.2115.36793
3/27/201415.5015.5015.2015.33941
3/26/201415.4015.4014.9715.324,908
3/25/201415.2915.4415.2515.443,177
3/24/201415.3015.3015.2015.212,496
3/21/201414.9815.4414.9015.4413,653
3/20/201414.8014.9314.8014.933,567
3/19/201414.8314.9114.8314.91906
3/18/201414.8614.9514.8514.956,146
3/17/201414.9014.9614.9014.961,050
3/14/201414.9014.9914.9014.921,082
3/13/201414.9414.9414.8014.901,867
3/12/201414.7714.9814.7614.981,721
3/11/201414.8614.9514.8514.862,811
3/10/201414.9014.9514.9014.951,099
Trading Center