$15.30 -0.30 (%) California First National Bancorp - NASDAQ

Dec. 9, 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
12/9/201615.6015.8015.3015.309,828
12/8/201615.1515.7515.1515.602,063
12/7/201615.4515.4515.0515.051,789
12/6/201615.5515.5515.4015.40920
12/5/201615.5515.5915.2515.553,192
12/2/201615.4515.4515.2515.401,664
12/1/201615.3515.4815.2615.481,995
11/30/201615.5015.6715.2515.404,928
11/29/201615.7515.8015.7015.809,810
11/28/201616.0016.3015.9016.1522,258
11/25/201615.7515.9515.7515.802,253
11/23/201615.6515.7015.6515.70731
11/22/201615.5015.6015.5015.602,913
11/21/201615.5515.5515.4015.40482
11/18/201615.5515.5515.5015.501,693
11/17/201615.3015.5515.3015.507,421
11/16/201615.3415.5015.3415.455,822
11/15/201615.4015.4015.4015.401,842
11/14/201615.3015.3515.1315.305,327
11/11/201614.9515.2514.9515.257,492
11/10/201614.3514.9014.3514.856,191
11/9/201614.2014.2514.2014.252,382
11/8/201614.2314.3014.2314.302,594
11/7/201614.2514.2514.2514.25909
11/4/201614.2014.2014.0514.05850
11/3/201614.1014.1014.0514.05556
11/2/201614.1014.1014.0514.051,433
11/1/201614.0514.0514.0514.05442
10/31/201614.1014.1014.1014.101,356
10/28/201614.0614.1514.0614.15436
10/27/201614.0614.1014.0514.051,202
10/26/201614.2014.2014.0514.051,358
10/25/201614.0514.0514.0514.05309
10/24/201614.0014.1514.0014.15979
10/21/201614.0514.0514.0014.00791
10/20/201614.1514.1514.1514.15365
10/19/201614.0514.0514.0514.05504
10/18/201613.9014.1013.9014.10897
10/17/201613.9014.1013.9013.952,418
10/14/201614.0214.0913.9513.951,006
10/13/201614.0114.0113.9013.90969
10/12/201614.0414.0414.0414.04230
10/11/201614.0214.0214.0014.001,017
10/10/201614.0514.1514.0214.021,262
10/7/201614.0014.0014.0014.00318
10/6/201613.9113.9113.9113.91254
10/5/201613.9213.9213.8913.902,734
10/4/201613.9814.0013.7613.922,415
10/3/201614.0814.0813.8713.872,342
9/30/201614.0814.0813.8713.964,829
9/29/201614.5914.5913.9614.084,878
9/28/201614.6914.6914.5214.521,146
9/27/201614.5914.6014.5614.561,090
9/26/201614.5414.5914.5114.511,387
9/23/201614.5614.5914.5614.59852
9/22/201614.6414.6414.6114.61609
9/21/201614.4914.4914.4914.49998
9/20/201614.5014.5014.5014.50362
9/19/201614.5114.5114.5114.51374
9/16/201614.7414.7414.5214.5210,514
9/15/201614.7014.7014.7014.70615
9/14/201614.6214.6814.6114.61527
9/13/201614.7514.7514.5714.641,205
9/12/201614.7514.7514.7514.75907
9/9/201614.9614.9614.7114.831,608
9/8/201614.9814.9814.9814.98424
9/7/201615.4415.4414.9514.952,046
9/6/201615.4415.4415.3215.32460
9/2/201615.3915.4915.1415.441,451
9/1/201614.4115.3714.4115.362,182
8/31/201615.0015.0015.0015.00990
8/30/201615.1015.1915.0215.121,615
8/29/201615.1515.1515.1515.15413
8/26/201615.1615.1615.1615.160
8/25/201615.1615.1615.1615.1679
8/24/201615.1715.1815.0515.161,438
8/23/201615.0415.0415.0415.04393
8/22/201615.0015.0015.0015.00379
8/19/201614.9915.0014.9214.922,640
8/18/201614.9014.9914.9014.921,705
8/17/201614.7614.8114.7614.80530
8/16/201614.6915.0014.4014.995,971
8/15/201614.6714.6714.6714.67588
8/12/201614.4314.5914.4314.591,353
8/11/201614.4414.4414.3114.31814
8/10/201614.3014.3014.3014.30595
8/9/201614.5514.5514.5514.55444
8/8/201614.5614.6414.2614.551,552
8/5/201614.3514.7014.3314.501,570
8/4/201614.5814.5814.5814.58211
8/3/201614.1614.5814.1614.581,499
8/2/201614.6614.6614.2014.321,210
8/1/201614.0514.5114.0514.501,404
7/29/201614.5414.5414.5414.54948
7/28/201614.4015.0914.4014.9511,447
7/27/201614.5914.8614.5914.751,832
7/26/201614.5514.9014.5514.901,298
7/25/201614.4714.5414.4714.54873
7/22/201614.7314.7314.7314.730
7/21/201614.7314.7314.7314.73808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center