CFNB - California First National Bancorp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201918.6418.6418.6418.6418.64-
Aug 22, 201918.6418.6418.6418.6418.64-
Aug 21, 201918.6418.6418.6418.6418.64-
Aug 20, 201918.6418.6418.6418.6418.64200
Aug 19, 201918.6518.6518.6518.6518.65-
Aug 16, 201918.6518.6518.6518.6518.65-
Aug 15, 201918.6518.6518.6518.6518.65600
Aug 14, 201918.6518.6518.6518.6518.65100
Aug 13, 201918.6518.6518.6518.6518.65400
Aug 12, 201918.6518.6518.6518.6518.65400
Aug 09, 201917.6017.6017.6017.6017.60200
Aug 08, 201917.7818.0017.6017.6017.60900
Aug 07, 201917.7818.0017.6017.6017.60900
Aug 06, 201917.7818.0017.6017.6017.60900
Aug 05, 201917.7818.0017.6017.6017.60900
Aug 02, 201917.2817.2817.2817.2817.28200
Aug 01, 201917.4017.4017.3117.3117.31300
Jul 31, 201917.3117.4017.3117.3117.31100
Jul 30, 201917.4017.4017.3117.3117.31300
Jul 29, 201917.4017.4017.3117.3117.31300
Jul 26, 201917.5517.5517.5517.5517.55100
Jul 25, 201918.8018.8018.8018.8018.80-
Jul 24, 201918.8018.8018.8018.8018.80-
Jul 23, 201918.8018.8018.8018.8018.80-
Jul 22, 201918.8018.8018.8018.8018.80-
Jul 19, 201918.7518.8518.7518.8018.802,100
Jul 18, 201918.5018.5518.4518.5518.556,300
Jul 17, 201918.4518.4518.4518.4518.45-
Jul 16, 201918.4518.4518.4518.4518.45-
Jul 15, 201918.4518.4518.4518.4518.45100
Jul 12, 201918.4518.4518.4518.4518.45100
Jul 11, 201918.4518.4518.4518.4518.452,000
Jul 10, 201918.4818.4818.4818.4818.48100
Jul 09, 201918.2518.5018.2518.4518.451,900
Jul 08, 201918.0018.0018.0018.0018.00-
Jul 05, 201916.7518.0016.7518.0018.003,300
Jul 03, 201916.2016.2516.2016.2516.251,700
Jul 02, 201916.0016.0016.0016.0016.00800
Jul 01, 201915.8015.8015.8015.8015.80-
Jun 28, 201915.8015.8015.8015.8015.80100
Jun 27, 201915.8015.8015.8015.8015.80600
Jun 26, 201915.6215.6215.6215.6215.62300
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...