California First National Stock Price History, CFNB Historical Prices

Add to My Stocks
$16.2 $0 (0%) CFNB stock closing price Sep 19, 2017 (Closing)

View and download California First National stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with California First National P/E ratio, and PS ratio. The stock price was at a 5 year high of 19.3 on 28 Jun, 2017 as seen from California First National stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1916.1516.2016.1516.201504N/A4.54
2017-09-1816.0516.2016.0516.20504N/A4.54
2017-09-1516.1516.1515.8516.0017995N/A4.48
2017-09-1416.0516.0516.0016.00766N/A4.48
2017-09-1315.9016.2515.8016.052174N/A4.50
2017-09-1216.2516.2516.1516.154913N/A4.53
2017-09-1115.9016.1515.9016.15593N/A4.53
2017-09-0815.6015.8715.6015.65583N/A4.39
2017-09-0715.6515.8515.6515.65800N/A4.39
2017-09-0615.9515.9515.7515.751618N/A4.41
2017-09-0515.8015.8515.7515.751320N/A4.41
2017-09-0116.2516.2516.2016.20505N/A4.54
2017-08-3116.0416.2516.0416.152991N/A4.53
2017-08-3016.2016.2016.2016.20736N/A4.54
2017-08-2916.1016.1016.1016.10808N/A4.51
2017-08-2816.4016.4016.1516.15428N/A4.53
2017-08-2516.2516.4016.2516.40710N/A4.60
2017-08-2415.8516.3515.8016.303329N/A4.57
2017-08-2315.7115.8515.6515.854082N/A4.44
2017-08-2215.7515.8015.7515.801205N/A4.43
2017-08-2115.8015.8015.6515.754156N/A4.41
2017-08-1815.8015.9515.7515.954280N/A4.47
2017-08-1716.1016.1515.8516.009549N/A4.48
2017-08-1616.1516.2516.1516.25890N/A4.55
2017-08-1516.3016.3316.2616.305794N/A4.57
2017-08-1416.2516.4016.2516.301490N/A4.57
2017-08-1116.3016.3016.2016.201947N/A4.54
2017-08-1016.1516.2016.1016.209122N/A4.54
2017-08-0916.3016.3016.1016.303134N/A4.57
2017-08-0816.4516.4516.3016.301167N/A4.57
2017-08-0716.5016.5016.2516.502280N/A4.62
2017-08-0416.4016.5016.4016.50706N/A4.62
2017-08-0316.2016.4016.1516.354216N/A4.58
2017-08-0216.4516.5516.2516.359859N/A4.58
2017-08-0116.8017.0716.5516.553320N/A4.64
2017-07-3117.6017.6016.5516.6517891N/A4.29
2017-07-2816.7117.0016.7116.752744N/A4.32
2017-07-2716.8516.8516.8116.811453N/A4.33
2017-07-2616.9516.9516.8516.851200N/A4.34
2017-07-2516.8517.1016.8516.851934N/A4.34
2017-07-2416.9017.0316.8316.921740N/A4.36
2017-07-2117.0017.0016.5816.9023686N/A4.36
2017-07-2016.9517.0016.8516.852692N/A4.34
2017-07-1916.9016.9516.8016.954120N/A4.37
2017-07-1816.9316.9316.7516.804657N/A4.33
2017-07-1716.3016.9116.3016.904988N/A4.36
2017-07-1416.8516.9516.7016.95689N/A4.37
2017-07-1317.1517.7516.8517.006288N/A4.38
2017-07-1217.2517.2517.1017.201549N/A4.43
2017-07-1117.0017.2517.0017.203698N/A4.43
2017-07-1017.4017.4017.0517.154032N/A4.42
2017-07-0717.0017.2017.0017.205348N/A4.43
2017-07-0618.0018.1516.8017.1539161N/A4.42
2017-07-0518.4718.7018.3518.452126N/A4.76
2017-07-0318.8518.8518.8518.852269N/A4.86
2017-06-3019.0519.0518.7518.852739N/A4.86
2017-06-2919.3519.4018.7518.9511336N/A4.89
2017-06-2819.0519.3019.0519.3010713N/A4.98
2017-06-2718.7519.0018.5919.0010965N/A4.90
2017-06-2618.7518.7518.4018.7025673N/A4.82
2017-06-2318.2018.4018.0818.4046528N/A4.74
2017-06-2217.9518.0817.8518.0010413N/A4.64
2017-06-2117.8017.9517.7517.9010990N/A4.62
2017-06-2017.6517.9517.6517.7528479N/A4.58
2017-06-1917.4517.6017.4517.602603N/A4.54
2017-06-1617.3517.4517.3517.4510429N/A4.50
2017-06-1517.5017.5017.3517.351054N/A4.47
2017-06-1417.5017.5017.3517.352950N/A4.47
2017-06-1317.4017.5017.3517.355331N/A4.47
2017-06-1217.2017.4517.2017.352532N/A4.47
2017-06-0917.4317.5017.3517.352336N/A4.47
2017-06-0817.2517.4017.1517.405872N/A4.49
2017-06-0717.3517.3517.2517.251354N/A4.45
2017-06-0617.1517.1517.1517.152125N/A4.42
2017-06-0517.4017.4017.1517.156606N/A4.42
2017-06-0217.2017.3517.2017.304499N/A4.46
2017-06-0117.3317.3517.1517.151516N/A4.42
2017-05-3117.3517.3517.1517.152420N/A4.42
2017-05-3017.3517.3517.2017.20923N/A4.43
2017-05-290.000.000.0017.150N/AN/A
2017-05-2617.5017.5017.1517.153461N/A4.42
2017-05-2517.3017.3017.3017.30682N/A4.46
2017-05-2417.0517.1516.8517.151930N/A4.42
2017-05-2317.2017.2017.0517.05916N/A4.40
2017-05-2217.2017.2517.0017.001446N/A4.38
2017-05-1917.0017.1516.9017.052174N/A4.40
2017-05-1817.2017.3017.0817.084163N/A4.40
2017-05-1717.0517.2016.9217.1012872N/A4.41
2017-05-1616.9017.0016.7517.0014517N/A4.38
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 19.3 Jun 28,2017
Min Stock Price 12.85 Mar 10,2016
Avg Stock Price 15.14

California First National Historical PE ratio: Past 5 years

Max PE Ratio 26.17 Sep 02,2016
Min PE Ratio 13.82 Mar 14,2017
Avg PE Ratio 20.47

California First National Historical PS ratio: Past 5 years

Max PS Ratio 7.36 Oct 29,2013
Min PS Ratio 4 Mar 24,2017
Avg PS Ratio 5.44

CFNB Industry Peers

Company Price Change (%)
Malaga Financial (MLGF)28.010.04 (0.14%)
Bank Of Commerce (BOCH)10.60.05 (0.47%)
City National (CYN)89.60.33 (0.37%)
Pacwest Bancorp (PACW)47.320.46 (0.98%)
Pacific Mercantile Bancorp (PMBC)8.950 (0%)
Westamerica (WABC)54.640.51 (0.94%)
Manhattan Bancorp (MNHN)4.340 (0%)

California First National historical quotes helps an investor analyze a company's history and do California First National stock analysis . The price and volume changes on a daily basis is provided in the California First National stock price history. The daily volume changes indicate the investor interest in the stock.   CFNB saw a high of 16.2, and a low of 16.05 on last trading day. The company's P/S ratio was at a high of 7.36 on 29 Oct, 2013 according to our California First National stock market history data. .