$15.16 0.00 (%) California First National Bancorp - NASDAQ

Aug. 24, 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
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
7/20/201614.2714.6714.2714.671,511
7/19/201614.4514.7914.4014.583,537
7/18/201614.7914.7914.7914.79565
7/15/201614.6214.6214.6214.621,027
7/14/201614.6214.6214.6214.62561
7/13/201614.5714.5714.5714.57537
7/12/201614.6014.8514.5114.852,123
7/11/201614.0714.7414.0714.582,679
7/8/201614.2114.6114.2114.612,209
7/7/201614.3014.4114.3014.40623
7/6/201614.2114.4014.2114.401,136
7/5/201614.0614.7414.0614.612,923
7/1/201614.2614.6414.2614.641,256
6/30/201614.6914.7914.3314.772,684
6/29/201614.3414.6514.3414.653,699
6/28/201613.7614.6613.7214.274,542
6/27/201614.0414.1013.8613.864,571
6/24/201613.7614.8213.6014.14131,416
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center