California First National Stock Price History (NASDAQ:CFNB)

Add to My Stocks
$15.4 $0.15 (0.96%) CFNB stock closing price Dec 06, 2016 (Closing)

The 10 year data of California First National stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with California First National price to earnings ratio data. The stock price was at a 5 year high of 19.25 on 26 Nov, 2012 as seen from California First National stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0615.5515.5515.4015.4092017.914.71
2016-12-0515.5515.5915.2515.55319218.084.76
2016-12-0215.4515.4515.2515.40166418.554.71
2016-12-0115.3515.4815.2615.48199518.654.74
2016-11-3015.5015.6715.2515.40492818.554.86
2016-11-2915.7515.8015.7015.80981019.044.98
2016-11-2816.0016.3015.9016.152225819.465.09
2016-11-2515.7515.9515.7515.80225319.044.98
2016-11-240.000.000.0015.700N/AN/A
2016-11-2315.6515.7015.6515.7073118.924.95
2016-11-2215.5015.6015.5015.60291318.804.92
2016-11-2115.5515.5515.4015.4048218.554.86
2016-11-1815.5515.5515.5015.50169318.684.89
2016-11-1715.3015.5515.3015.50742118.684.89
2016-11-1615.3415.5015.3415.45582218.614.87
2016-11-1515.4015.4015.4015.40184218.554.86
2016-11-1415.3015.3515.1315.30532718.434.83
2016-11-1114.9515.2514.9515.25749218.374.81
2016-11-1014.3514.9014.3514.85619117.894.68
2016-11-0914.2014.2514.2014.25238217.174.49
2016-11-0814.2314.3014.2314.30259417.234.51
2016-11-0714.2514.2514.2514.2590917.174.49
2016-11-0414.2014.2014.0514.0585016.934.43
2016-11-0314.1014.1014.0514.0555616.934.43
2016-11-0214.1014.1014.0514.05143316.934.43
2016-11-0114.0514.0514.0514.0544216.934.43
2016-10-3114.1014.1014.1014.10135616.994.45
2016-10-2814.0614.1514.0614.1543617.054.46
2016-10-2714.0614.1014.0514.05120216.934.43
2016-10-2614.2014.2014.0514.05135816.934.43
2016-10-2514.0514.0514.0514.0530916.934.43
2016-10-2414.0014.1514.0014.1597917.054.46
2016-10-2114.0514.0514.0014.0079116.874.42
2016-10-2014.1514.1514.1514.1536517.054.46
2016-10-1914.0514.0514.0514.0550416.934.43
2016-10-1813.9014.1013.9014.1089716.994.45
2016-10-1713.9014.1013.9013.95241816.814.40
2016-10-1414.0214.0913.9513.95100616.814.40
2016-10-1314.0114.0113.9013.9096916.754.38
2016-10-1214.0414.0414.0414.0423016.924.43
2016-10-1114.0214.0214.0014.00101716.874.42
2016-10-1014.0514.1514.0214.02126216.894.42
2016-10-0714.0014.0014.0014.0031816.874.42
2016-10-0613.9113.9113.9113.9125416.764.39
2016-10-0513.9213.9213.8913.90273416.754.38
2016-10-0413.9814.0013.7613.92241516.774.39
2016-10-0314.0814.0813.8713.87234216.714.38
2016-09-3014.0814.0813.8713.96482916.824.40
2016-09-2914.5914.5913.9614.08487816.964.44
2016-09-2814.6914.6914.5214.52114617.494.58
2016-09-2714.5914.6014.5614.56109017.544.59
2016-09-2614.5414.5914.5114.51138717.484.58
2016-09-2314.5714.5914.5714.5985217.584.60
2016-09-2214.6414.6414.6114.6160917.604.61
2016-09-2114.4914.4914.4914.4999817.464.57
2016-09-2014.5014.5014.5014.5036217.474.57
2016-09-1914.5114.5114.5114.5137424.595.29
2016-09-1614.7414.7414.5214.521051424.615.29
2016-09-1514.7014.7014.7014.7061524.925.36
2016-09-1414.6214.6814.6114.6152724.765.32
2016-09-1314.7514.7514.5714.64120524.815.33
2016-09-1214.7514.7514.7514.7590725.005.37
2016-09-0914.9614.9614.7114.83160825.145.40
2016-09-0814.9814.9814.9814.9842425.395.46
2016-09-0715.4415.4414.9514.95204625.345.45
2016-09-0615.4415.4415.3215.3246025.975.58
2016-09-050.000.000.0015.440N/AN/A
2016-09-0215.3915.4915.1415.44145126.175.63
2016-09-0114.4115.3714.4115.36218226.035.60
2016-08-3115.0015.0015.0015.0099025.425.47
2016-08-3015.1015.1915.0215.12161525.635.51
2016-08-2915.1515.1515.1515.1541325.685.52
2016-08-260.000.000.0015.16190N/AN/A
2016-08-250.000.000.0015.1679N/AN/A
2016-08-2415.1715.1815.0515.16143825.705.52
2016-08-2315.0415.0415.0415.0439325.495.48
2016-08-2215.0015.0015.0015.0037925.425.47
2016-08-1914.9915.0014.9214.92264025.295.44
2016-08-1814.9014.9914.9014.92170525.305.44
2016-08-1714.7614.8114.7614.8053025.095.39
2016-08-1614.6915.0014.4014.99597125.415.46
2016-08-1514.6714.6714.6714.6758824.865.35
2016-08-1214.4314.5914.4314.59135324.735.32
2016-08-1114.4414.4414.3114.3181424.255.21
2016-08-1014.3014.3014.3014.3059524.245.21
2016-08-0914.5514.5514.5514.5544424.665.30
2016-08-0814.5614.6414.2614.55155224.665.30
2016-08-0514.3514.7014.3314.50157024.585.28
2016-08-040.000.000.0014.58211N/AN/A
Get more Data

California First National Stock Chart

View CFNB PE ratio, PS ratio stocks charts and compare with peers.
CFNB Chart
Note: Compare California First National stock price history with the index and industry peers.

California First National Historical Prices: Past 5 years

Max Stock Price 19.25 Nov 26,2012
Min Stock Price 12.85 Mar 10,2016
Avg Stock Price 15.04

California First National Historical PE ratio: Past 5 years

Max PE Ratio 26.17 Sep 02,2016
Min PE Ratio 13.35 Dec 15,2011
Avg PE Ratio 19.9

California First National Historical PS ratio: Past 5 years

Max PS Ratio 7.36 Oct 29,2013
Min PS Ratio 4.31 Sep 04,2015
Avg PS Ratio 5.57

CFNB Industry Peers

Company Price Change (%)
Lake Sunapee Bank Group (LSBG)22.090.22 (1.01%)
Fnb Bancorp (FNBG)32.350 (0%)
City National (CYN)89.60.33 (0.37%)
Pacwest Bancorp (PACW)53.711.06 (2.01%)
Pacific Mercantile Bancorp (PMBC)6.80.45 (7.09%)
Westamerica (WABC)63.150 (0%)
Manhattan Bancorp (MNHN)4.340 (0%)

California First National historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in California First National stock analysis. California First National stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CFNB saw an opening price of 15.55, and a closing price of 15.4 on 06 Dec, 2016. California First National historical P/S ratio was at a high of 7.36 on 29 Oct, 2013 and a low of 1.93 on 16 Apr, 2009. .