$14.88 0.00 (%) California First National Bancorp - NASDAQ

Oct. 21, 2014 | 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
10/21/201414.5514.8814.5514.882,047
10/20/201414.5814.7114.5814.71674
10/17/201414.3614.5714.3614.552,909
10/16/201414.5014.5714.5014.571,142
10/15/201414.7514.7514.7014.701,907
10/14/201414.6514.9614.6514.673,909
10/13/201414.6014.7714.5114.691,352
10/10/201415.0115.0114.7714.771,921
10/9/201415.0015.0014.6714.942,612
10/8/201414.9314.9314.6714.792,517
10/7/201414.8214.8814.6314.795,118
10/6/201414.8514.8514.6714.781,336
10/3/201414.7714.8914.6414.802,710
10/2/201414.7814.7814.7814.78763
10/1/201414.8114.8414.6814.842,236
9/30/201414.8714.8714.5814.842,534
9/29/201414.7114.7114.7114.71222
9/26/201414.7914.9714.7514.972,394
9/25/201414.9614.9714.8114.971,948
9/24/201414.9614.9614.9614.96250
9/23/201414.7114.9614.5814.935,354
9/22/201414.8014.8914.7614.765,805
9/19/201414.6314.8014.6314.665,221
9/18/201414.8414.8814.6114.707,143
9/17/201414.9214.9514.5914.7611,239
9/16/201414.5414.7514.5414.758,852
9/15/201414.6314.8914.5914.735,809
9/12/201414.3514.9314.3514.6510,645
9/11/201414.8314.9414.7514.807,235
9/10/201414.7515.0014.7014.8511,205
9/9/201414.6415.0114.5614.8621,809
9/8/201414.4114.6414.4114.50791
9/5/201414.4414.5514.3914.553,748
9/4/201414.5014.6114.4514.573,529
9/3/201414.3014.4414.3014.441,658
9/2/201414.3814.6314.3414.614,957
8/29/201414.5714.6114.2614.553,813
8/28/201414.3414.4814.3014.363,522
8/27/201414.3114.4014.3114.401,911
8/26/201414.5014.5014.5014.50399
8/25/201414.3414.3514.2614.264,728
8/22/201414.3514.3514.3514.35214
8/21/201414.1614.3414.1614.321,705
8/20/201414.3214.3514.2514.312,053
8/19/201414.3514.3514.2614.353,317
8/18/201414.3914.3914.2614.371,043
8/15/201414.5914.5914.3214.372,544
8/14/201414.3514.4214.2614.334,231
8/13/201414.3414.4714.2714.362,084
8/12/201414.4414.6114.3814.381,829
8/11/201414.4514.6114.3914.614,069
8/8/201414.7714.7714.7714.77295
8/7/201414.5114.5414.5114.54731
8/6/201414.4014.6114.3914.611,436
8/5/201414.5314.5814.5114.584,401
8/4/201414.6014.8714.4014.604,318
8/1/201414.3814.6514.3814.651,575
7/31/201414.2614.5814.2614.581,220
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center