CFNB - California First National Bancorp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201915.5015.5015.5015.5015.503,102
Jun 25, 201915.5015.5015.5015.5015.503,100
Jun 24, 201915.3015.3015.3015.3015.30400
Jun 21, 201914.9915.2014.9915.2015.20400
Jun 20, 201915.0515.0515.0515.0515.05-
Jun 19, 201915.0515.0515.0515.0515.05-
Jun 18, 201915.0515.0515.0515.0515.05600
Jun 17, 201915.0715.0715.0715.0715.07-
Jun 14, 201915.0715.0715.0715.0715.07100
Jun 13, 201915.0715.0715.0715.0715.07100
Jun 12, 201915.0015.0015.0015.0015.00-
Jun 11, 201915.0015.0015.0015.0015.00-
Jun 10, 201915.0015.0015.0015.0015.001,000
Jun 07, 201915.0015.0015.0015.0015.00100
Jun 06, 201915.0015.0015.0015.0015.00-
Jun 05, 201915.0015.0015.0015.0015.00-
Jun 04, 201915.0015.0015.0015.0015.00-
Jun 03, 201915.0015.0015.0015.0015.00100
May 31, 201915.0015.0015.0015.0015.001,100
May 30, 201915.0015.0015.0015.0015.00100
May 29, 201915.0015.0015.0015.0015.00200
May 28, 201915.0015.0015.0015.0015.00200
May 24, 201915.0115.0115.0115.0115.01-
May 23, 201915.0115.0115.0115.0115.01-
May 22, 201915.0115.0115.0115.0115.01800
May 21, 201915.5015.5015.5015.5015.50-
May 20, 201915.5015.5015.5015.5015.50-
May 17, 201915.5015.5015.5015.5015.50-
May 16, 201915.5015.5015.5015.5015.50-
May 15, 201915.5015.5015.5015.5015.50100
May 14, 201915.5015.5015.5015.5015.50-
May 13, 201915.5015.5015.5015.5015.50-
May 10, 201915.5015.5015.5015.5015.50100
May 09, 201915.5015.5015.5015.5015.50-
May 08, 201915.5015.5015.5015.5015.50-
May 07, 201915.5015.5015.5015.5015.50100
May 06, 201915.5015.5015.5015.5015.50100
May 03, 201915.5015.5015.5015.5015.50100
May 02, 201915.5015.5015.5015.5015.50100
May 01, 201915.5015.5015.5015.5015.50100
Apr 30, 201915.3015.3015.3015.3015.30-
Apr 29, 201915.3015.3015.3015.3015.30100
Apr 26, 201915.3015.3015.3015.3015.30300
Apr 25, 201914.9014.9014.9014.9014.90-
Apr 24, 201914.9014.9014.9014.9014.90-
Apr 23, 201914.9014.9014.9014.9014.90100
Apr 22, 201915.2515.2514.9014.9014.90200
Apr 18, 201914.9014.9014.9014.9014.90-
Apr 17, 201914.9014.9014.9014.9014.90100
Apr 16, 201914.9014.9014.9014.9014.90-
Apr 15, 201914.9014.9014.9014.9014.90100
Apr 12, 201914.9014.9014.9014.9014.90100
Apr 11, 201914.9014.9014.9014.9014.90-
Apr 10, 201914.9014.9014.9014.9014.90200
Apr 09, 201915.1215.1215.1215.1215.12-
Apr 08, 201915.1215.1215.1215.1215.12100
Apr 05, 201915.2515.2515.2515.2515.25-
Apr 04, 201915.2515.2515.2515.2515.25400
Apr 03, 201915.5015.5015.5015.5015.50-
Apr 02, 201915.5015.5015.5015.5015.50-
Apr 01, 201915.5015.5015.5015.5015.50100
Mar 29, 201915.5015.5015.5015.5015.50100
Mar 28, 201915.5015.5015.5015.5015.50100
Mar 27, 201915.5015.5015.5015.5015.50-
Mar 26, 201915.5015.5015.5015.5015.50-
Mar 25, 201915.5015.5015.5015.5015.50100
Mar 22, 201915.5015.5015.5015.5015.50100
Mar 21, 201915.5015.5015.5015.5015.50100
Mar 20, 201915.5015.5015.5015.5015.50100
Mar 19, 201915.9015.9015.5015.5015.50400
Mar 18, 201915.4915.4915.4915.4915.49-
Mar 15, 201915.4915.4915.4915.4915.49-
Mar 14, 201915.4915.4915.4915.4915.49-
Mar 13, 201915.4915.4915.4915.4915.49100
Mar 12, 201915.4915.4915.4915.4915.49-
Mar 11, 201915.4915.4915.4915.4915.49-
Mar 08, 201915.4915.4915.4915.4915.49-
Mar 07, 201915.4815.4915.4815.4915.49500
Mar 06, 201914.9014.9014.9014.9014.90-
Mar 05, 201914.9014.9014.9014.9014.90100
Mar 04, 201914.8814.8814.8814.8814.881,600
Mar 01, 201914.8614.8614.8614.8614.86-
Feb 28, 201914.8614.8614.8614.8614.86-
Feb 27, 201914.8614.8614.8614.8614.86-
Feb 26, 201914.8614.8614.8614.8614.86-
Feb 25, 201914.8614.8614.8614.8614.86100
Feb 22, 201914.8614.8614.8614.8614.86-
Feb 21, 201914.8614.8614.8614.8614.86-
Feb 20, 201914.8614.8614.8614.8614.86-
Feb 19, 201914.8614.8614.8614.8614.86400
Feb 15, 201914.6114.6114.6114.6114.61100
Feb 14, 201914.6114.6114.6114.6114.61-
Feb 13, 201914.6114.6114.6114.6114.61-
Feb 12, 201914.6114.6114.6114.6114.615,700
Feb 11, 201914.6214.6214.6214.6214.625,000
Feb 08, 201914.6214.6214.6214.6214.62200
Feb 07, 201914.6114.6114.6114.6114.61100
Feb 06, 201914.6114.6114.6114.6114.61-
Feb 05, 201914.6114.6114.6114.6114.61800
Feb 04, 201914.7014.7014.7014.7014.70100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...