$13.46 0.00 (%) California First National Bancorp - NASDAQ

May. 21, 2015 | 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
5/21/201513.4613.4613.4613.46193
5/20/201513.5513.6813.5013.5913,379
5/19/201513.5413.7813.5013.5723,577
5/18/201513.6013.7713.4013.7510,273
5/15/201513.6413.6413.6413.64305
5/14/201513.5013.5013.5013.500
5/13/201513.5413.5413.5013.501,448
5/12/201513.5813.6013.5513.55769
5/11/201513.6313.6413.6313.641,208
5/8/201513.5713.5713.5613.56926
5/7/201513.5513.5513.5513.550
5/6/201513.5513.5513.5513.550
5/5/201513.5513.5513.5513.55223
5/4/201513.6113.6113.6013.60418
5/1/201513.6013.6013.6013.600
4/30/201513.5913.6013.5913.602,813
4/29/201513.6013.6913.6013.69504
4/28/201513.6013.6013.5913.594,022
4/27/201513.5413.5413.5413.54931
4/24/201513.6613.7713.5313.7712,330
4/23/201513.6013.6513.4013.638,237
4/22/201513.6813.7013.5313.556,455
4/21/201513.7213.7213.7213.720
4/20/201513.7213.7213.7213.720
4/17/201513.7213.7213.7213.720
4/16/201513.7213.7213.7213.72223
4/15/201513.8413.8413.8413.840
4/14/201513.7513.8413.6613.842,218
4/13/201513.7413.7413.7413.741,083
4/10/201513.6513.6513.5513.62955
4/9/201513.6113.6513.6013.65725
4/8/201513.5113.7613.5113.651,338
4/7/201513.6913.6913.6913.690
4/6/201513.7913.8013.6013.695,294
4/2/201513.8313.8813.7413.815,108
4/1/201513.7513.9413.7513.8522,215
3/31/201513.8013.8713.7513.796,683
3/30/201514.0314.0313.8013.8013,183
3/27/201514.1214.1313.9713.978,640
3/26/201514.0814.1514.0014.0414,785
3/25/201514.1814.2914.0914.1227,284
3/24/201514.2214.3914.1314.2719,126
3/23/201514.2514.5914.2014.3151,736
3/20/201513.8014.4513.8014.1961,365
3/19/201513.8014.1013.8014.032,466
3/18/201513.8513.9513.6613.9510,174
3/17/201513.8014.0713.7914.0710,585
3/16/201513.7513.8813.6713.8413,374
3/13/201513.8513.9013.7813.90379
3/12/201513.7513.9813.7513.851,327
3/11/201514.0414.0413.7013.881,430
3/10/201513.6713.7513.6713.75551
3/9/201513.7613.7613.7613.761
3/6/201513.7713.7713.7613.76503
3/5/201513.8513.9413.6013.946,774
3/4/201513.8513.8513.8513.851,495
3/3/201513.9414.0213.9313.93761
3/2/201514.1314.1513.8114.15308
2/27/201514.0014.0014.0014.00115
2/26/201514.0014.0014.0014.00419
2/25/201513.9913.9913.7613.824,852
2/24/201513.8113.8113.7713.81870
2/23/201514.1214.1214.1014.10307
2/20/201514.4714.6014.1614.1615,882
2/19/201514.6514.8714.5414.5433,643
2/18/201514.4314.9914.4114.70103,961
2/17/201514.2014.4314.2014.4332,433
2/13/201513.8814.1613.8814.1013,414
2/12/201513.9014.1113.7013.8235,779
2/11/201513.8313.8713.6813.8730,725
2/10/201513.9413.9413.9413.9416
2/9/201514.1314.1313.9413.94903
2/6/201514.2214.2214.2214.220
2/5/201514.1314.3114.1314.22503
2/4/201513.8014.3613.7814.183,405
2/3/201513.6613.6613.6613.66500
2/2/201513.6213.6613.6213.661,163
1/30/201513.8213.8213.8013.80500
1/29/201513.9013.9013.9013.900
1/28/201513.7314.3713.7313.90784
1/27/201513.8113.8113.8113.81352
1/26/201514.0214.0214.0214.02102
1/23/201514.0214.5013.9314.231,300
1/22/201514.2114.3214.0014.0027,391
1/21/201513.6014.3813.6014.2257,567
1/20/201513.5713.8213.5113.8214,494
1/16/201513.6713.6713.6113.61323
1/15/201513.7813.7813.6213.77856
1/14/201513.6813.6813.6813.682
1/13/201513.7513.8113.6813.6824,357
1/12/201513.7513.8313.6613.82501
1/9/201513.8113.8113.7613.793,324
1/8/201513.7513.9113.7513.832,098
1/7/201514.1014.1013.8113.94512
1/6/201513.8414.0013.8014.003,403
1/5/201513.8314.1513.8313.89804
1/2/201514.2714.3913.8613.937,470
12/31/201414.2414.2414.1914.19260
12/30/201414.0314.0314.0314.03375
12/29/201414.3214.4413.9414.056,798
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center