$13.76 -0.18 (%) California First National Bancorp - NASDAQ

Mar. 6, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFNB historical data

Date Open High Low Close Volume
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
12/26/201414.3414.6514.2214.248,487
12/24/201414.3314.7414.3014.3413,770
12/23/201414.3914.7714.2014.309,311
12/22/201414.4814.6914.3714.383,173
12/19/201414.8215.0014.3514.3526,492
12/18/201414.3414.8114.2614.8113,697
12/17/201414.3014.4514.2014.309,847
12/16/201414.4714.4714.2014.2310,062
12/15/201414.2614.5014.2014.502,002
12/12/201414.2014.4114.2014.40607
12/11/201414.3814.3814.0614.06758
12/10/201414.1614.2214.1614.221,290
12/9/201414.4014.4014.4014.40108
12/8/201414.3014.7814.3014.40958
12/5/201414.6214.7814.6014.782,185
12/4/201414.2814.2814.2814.2820
12/3/201414.1314.2914.1314.283,414
12/2/201414.3714.3714.3714.37101
12/1/201414.1314.5014.0814.3714,686
11/28/201414.3314.3314.1714.17200
11/26/201414.2914.3014.2914.30400
11/25/201414.5814.6314.5814.601,805
11/24/201414.8314.8314.6114.61711
11/21/201414.5714.7014.5714.70401
11/20/201414.6314.6314.6314.63223
11/19/201414.7614.7614.7614.760
11/18/201414.7714.7714.7614.761,513
11/17/201414.6114.9514.4914.9013,576
11/14/201414.8714.8714.8714.870
11/13/201414.7115.0414.6714.8710,708
11/12/201415.0415.0415.0415.040
11/11/201415.0415.0415.0415.041
11/10/201414.7915.0414.6515.042,313
11/7/201414.8514.8514.8514.85302
11/6/201414.7114.7114.7114.710
11/5/201414.7814.7814.7114.71597
11/4/201414.7614.9114.7614.91457
11/3/201415.0415.0415.0415.04191
10/31/201415.1115.2314.8815.041,953
10/30/201415.1315.2314.7015.012,307
10/29/201414.6314.6814.6314.681,301
10/28/201415.1715.1714.7114.714,631
10/27/201415.0015.0015.0015.00981
10/24/201414.9315.2714.9315.002,897
10/23/201415.0415.0415.0415.04623
10/22/201414.9515.0814.6715.0818,339
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center