Community 1St Bk CA (CFBN) Exchange: PINK
Data as of May 3, 2024
$8.00 ($0.05) 0.63%
Community 1St Bk CA - Daily Information
Click for more stock information on Community 1St Bk CA.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $7.90 |
| Previous Close | $8.00 |
| High | $8.00 |
| Low | $7.90 |
| Adjusted Open | $7.90 |
| Previous Adjusted Close | $8.00 |
| Adjusted High | $8.00 |
| Adjusted Low | $7.90 |
About Community 1St Bk CA (CFBN)
DELISTED - No Description Available
Invest in Community 1St Bk CA (CFBN)
Historical Stock Data for Community 1St Bk CA (CFBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-10 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 11,100 |
| 2017-11-09 | $7.80 | $7.95 | $7.80 | $7.95 | $7.95 | 1,500 |
| 2017-11-08 | $7.95 | $8.00 | $7.85 | $7.95 | $7.95 | 14,200 |
| 2017-11-07 | $8.20 | $8.22 | $7.95 | $8.10 | $8.10 | 10,574 |
| 2017-11-06 | $8.41 | $8.41 | $8.26 | $8.30 | $8.30 | 3,300 |
| 2017-11-03 | $8.46 | $8.48 | $8.42 | $8.42 | $8.42 | 9,840 |
| 2017-11-02 | $8.29 | $8.50 | $8.29 | $8.50 | $8.50 | 8,778 |
| 2017-11-01 | $8.25 | $8.32 | $8.25 | $8.30 | $8.30 | 13,050 |
| 2017-10-31 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2017-10-30 | $8.30 | $8.30 | $8.22 | $8.30 | $8.30 | 1,100 |
| 2017-10-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 500 |
| 2017-10-26 | $8.59 | $8.65 | $8.50 | $8.55 | $8.55 | 29,580 |
| 2017-10-25 | $8.35 | $8.55 | $8.20 | $8.55 | $8.55 | 15,195 |
| 2017-10-24 | $8.32 | $8.37 | $8.32 | $8.37 | $8.37 | 400 |
| 2017-10-23 | $8.20 | $8.24 | $8.15 | $8.24 | $8.24 | 7,580 |
| 2017-10-20 | $8.20 | $8.30 | $8.20 | $8.30 | $8.30 | 6,052 |
| 2017-10-19 | $8.10 | $8.20 | $8.10 | $8.20 | $8.20 | 10,300 |
| 2017-10-18 | $8.07 | $8.19 | $8.07 | $8.19 | $8.19 | 19,510 |
| 2017-10-17 | $8.10 | $8.19 | $8.05 | $8.19 | $8.19 | 8,014 |
| 2017-10-16 | $8.10 | $8.30 | $8.10 | $8.30 | $8.30 | 20,450 |
| 2017-10-13 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2017-10-12 | $8.14 | $8.20 | $8.10 | $8.20 | $8.20 | 2,000 |
| 2017-10-11 | $8.10 | $8.25 | $8.05 | $8.25 | $8.25 | 12,500 |
| 2017-10-10 | $7.95 | $8.15 | $7.95 | $8.15 | $8.15 | 23,128 |
| 2017-10-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2017-10-06 | $8.05 | $8.10 | $8.00 | $8.10 | $8.10 | 9,900 |
| 2017-10-05 | $7.95 | $8.05 | $7.90 | $8.05 | $8.05 | 10,500 |
| 2017-10-04 | $7.90 | $8.05 | $7.90 | $8.05 | $8.05 | 3,000 |
| 2017-10-03 | $7.95 | $8.05 | $7.95 | $8.05 | $8.05 | 4,551 |
| 2017-10-02 | $7.90 | $7.95 | $7.90 | $7.95 | $7.95 | 273 |
| 2017-09-29 | $7.89 | $7.90 | $7.89 | $7.90 | $7.90 | 2,388 |
| 2017-09-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 200 |
| 2017-09-27 | $7.70 | $7.89 | $7.70 | $7.89 | $7.89 | 3,300 |
| 2017-09-26 | $7.06 | $7.70 | $7.06 | $7.70 | $7.70 | 22,500 |
| 2017-09-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2017-09-22 | $7.06 | $7.60 | $7.06 | $7.60 | $7.60 | 1,600 |
| 2017-09-21 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-09-20 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-09-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-09-18 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-09-15 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-09-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2017-09-13 | $7.40 | $7.55 | $7.40 | $7.55 | $7.55 | 266 |
| 2017-09-12 | $7.35 | $7.40 | $7.10 | $7.40 | $7.40 | 450 |
| 2017-09-11 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2017-09-08 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2017-09-07 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 100 |
| 2017-09-06 | $7.34 | $7.50 | $7.30 | $7.50 | $7.50 | 4,000 |
| 2017-09-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 5,456 |
| 2017-08-31 | $7.40 | $7.50 | $7.40 | $7.50 | $7.50 | 300 |
| 2017-08-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 500 |
| 2017-08-29 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 50 |
| 2017-08-28 | $7.32 | $7.35 | $7.30 | $7.35 | $7.35 | 600 |
| 2017-08-25 | $7.34 | $7.40 | $7.34 | $7.40 | $7.40 | 1,750 |
| 2017-08-24 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-08-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-08-22 | $7.30 | $7.40 | $7.30 | $7.40 | $7.40 | 2,200 |
| 2017-08-21 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-08-18 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-08-17 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 600 |
| 2017-08-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 500 |
| 2017-08-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-08-14 | $7.40 | $7.50 | $7.40 | $7.50 | $7.50 | 1,440 |
| 2017-08-11 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 300 |
| 2017-08-10 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2017-08-09 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2017-08-08 | $7.50 | $7.65 | $7.30 | $7.65 | $7.65 | 5,689 |
| 2017-08-07 | $7.45 | $7.50 | $7.45 | $7.50 | $7.50 | 6,500 |
| 2017-08-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2017-08-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2017-08-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2017-07-31 | $7.60 | $7.80 | $7.60 | $7.60 | $7.60 | 2,200 |
| 2017-07-28 | $7.60 | $7.60 | $7.57 | $7.57 | $7.57 | 1,600 |
| 2017-07-27 | $7.65 | $7.90 | $7.65 | $7.90 | $7.90 | 7,700 |
| 2017-07-26 | $7.36 | $7.75 | $7.30 | $7.60 | $7.60 | 310,144 |
| 2017-07-25 | $7.24 | $7.38 | $7.24 | $7.38 | $7.38 | 34,362 |
| 2017-07-24 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2017-07-21 | $7.20 | $7.24 | $7.20 | $7.21 | $7.21 | 17,000 |
| 2017-07-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 2,000 |
| 2017-07-19 | $7.20 | $7.22 | $7.15 | $7.15 | $7.15 | 17,970 |
| 2017-07-18 | $7.22 | $7.22 | $7.20 | $7.20 | $7.20 | 300 |
| 2017-07-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2017-07-14 | $7.10 | $7.20 | $7.10 | $7.20 | $7.20 | 13,640 |
| 2017-07-13 | $7.11 | $7.11 | $7.10 | $7.10 | $7.10 | 200 |
| 2017-07-12 | $7.05 | $7.12 | $7.05 | $7.12 | $7.12 | 105,189 |
| 2017-07-11 | $7.06 | $7.06 | $7.05 | $7.05 | $7.05 | 22,600 |
| 2017-07-10 | $7.05 | $7.05 | $7.03 | $7.05 | $7.05 | 18,000 |
| 2017-07-07 | $7.04 | $7.07 | $7.04 | $7.07 | $7.07 | 46,100 |
| 2017-07-06 | $7.05 | $7.08 | $7.04 | $7.08 | $7.08 | 75,000 |
| 2017-07-05 | $7.05 | $7.06 | $7.03 | $7.03 | $7.03 | 89,362 |
| 2017-07-03 | $7.05 | $7.08 | $7.03 | $7.08 | $7.08 | 59,632 |
| 2017-06-30 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2017-06-29 | $7.04 | $7.08 | $6.99 | $7.05 | $7.05 | 103,042 |
| 2017-06-28 | $7.01 | $7.05 | $7.01 | $7.02 | $7.02 | 111,009 |
| 2017-06-27 | $7.00 | $7.05 | $7.00 | $7.01 | $7.01 | 64,100 |
| 2017-06-26 | $7.04 | $7.04 | $6.97 | $7.00 | $7.00 | 52,100 |
| 2017-06-23 | $7.05 | $7.05 | $7.00 | $7.00 | $7.00 | 35,200 |
| 2017-06-22 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 10,000 |
| 2017-06-21 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2017-06-20 | $6.98 | $6.98 | $6.97 | $6.97 | $6.97 | 500 |
| 2017-06-19 | $7.00 | $7.03 | $7.00 | $7.01 | $7.01 | 6,200 |
| 2017-06-16 | $7.00 | $7.00 | $6.98 | $7.00 | $7.00 | 57,272 |
| 2017-06-15 | $7.01 | $7.20 | $6.99 | $6.99 | $6.99 | 405,045 |
| 2017-06-14 | $5.75 | $5.77 | $5.75 | $5.75 | $5.75 | 1,490 |
| 2017-06-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 800 |
| 2017-06-12 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 500 |
| 2017-06-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,200 |
| 2017-06-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-06-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-06-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-06-05 | $5.70 | $5.72 | $5.70 | $5.70 | $5.70 | 3,150 |
| 2017-06-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-06-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-05-31 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-05-30 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-05-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-05-25 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-05-24 | $5.50 | $5.70 | $5.40 | $5.70 | $5.70 | 7,650 |
| 2017-05-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-05-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-05-19 | $5.70 | $5.70 | $5.50 | $5.70 | $5.70 | 1,500 |
| 2017-05-18 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2017-05-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 9 |
| 2017-05-16 | $5.74 | $5.74 | $5.70 | $5.74 | $5.74 | 3,330 |
| 2017-05-15 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2017-05-12 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2017-05-11 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2017-05-10 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2017-05-09 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2017-05-08 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 2,000 |
| 2017-05-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2017-05-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2017-05-03 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2017-05-02 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2017-05-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 2,900 |
| 2017-04-28 | $5.70 | $5.70 | $5.60 | $5.61 | $5.61 | 2,100 |
| 2017-04-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2017-04-26 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2017-04-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2017-04-24 | $5.40 | $5.65 | $5.40 | $5.65 | $5.65 | 600 |
| 2017-04-21 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-04-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-04-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-04-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-04-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-04-13 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-04-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-04-11 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-04-10 | $5.55 | $5.70 | $5.55 | $5.70 | $5.70 | 1,200 |
| 2017-04-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,600 |
| 2017-04-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-04-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-04-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-04-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-03-31 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-03-30 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-03-29 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-03-28 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-03-27 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-03-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2017-03-23 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 4,500 |
| 2017-03-22 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 600 |
| 2017-03-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2017-03-20 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-03-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-03-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2,800 |
| 2017-03-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-03-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-03-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-03-10 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-03-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2017-03-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 500 |
| 2017-03-07 | $5.75 | $5.77 | $5.75 | $5.76 | $5.76 | 1,600 |
| 2017-03-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-03-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-03-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-03-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-02-28 | $5.79 | $5.79 | $5.75 | $5.75 | $5.75 | 200 |
| 2017-02-27 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-02-24 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-02-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2017-02-22 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,600 |
| 2017-02-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5,300 |
| 2017-02-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-02-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2017-02-15 | $5.59 | $5.70 | $5.35 | $5.70 | $5.70 | 2,500 |
| 2017-02-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2017-02-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2017-02-10 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2017-02-09 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 7,700 |
| 2017-02-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 3,700 |
| 2017-02-07 | $5.20 | $6.75 | $5.20 | $6.75 | $6.75 | 11,500 |
| 2017-02-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-02-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-02-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-02-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-01-31 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-01-30 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2017-01-27 | $5.05 | $5.15 | $5.05 | $5.15 | $5.15 | 300 |
| 2017-01-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 300 |
| 2017-01-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2017-01-24 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2017-01-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2017-01-20 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2017-01-19 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2017-01-18 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2017-01-17 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2017-01-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2017-01-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2017-01-11 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 5,000 |
| 2017-01-10 | $4.80 | $5.05 | $4.80 | $5.05 | $5.05 | 5,300 |
| 2017-01-09 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 500 |
| 2017-01-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-01-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-01-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-01-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 100 |
| 2016-12-30 | $4.99 | $5.50 | $4.75 | $4.75 | $4.75 | 1,400 |
| 2016-12-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-12-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 700 |
| 2016-12-27 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-12-23 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-12-22 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-12-21 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2016-12-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 100 |
| 2016-12-19 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2016-12-16 | $4.70 | $4.99 | $4.70 | $4.95 | $4.95 | 3,600 |
| 2016-12-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2016-12-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2016-12-13 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2016-12-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2016-12-09 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2016-12-08 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 100 |
| 2016-12-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2016-12-02 | $4.62 | $5.20 | $4.62 | $5.20 | $5.20 | 8,100 |
| 2016-12-01 | $5.25 | $5.25 | $4.60 | $4.60 | $4.60 | 15,300 |
| 2016-11-30 | $4.65 | $5.25 | $4.50 | $5.15 | $5.15 | 29,500 |
| 2016-11-29 | $4.70 | $4.70 | $4.45 | $4.50 | $4.50 | 26,700 |
| 2016-11-28 | $4.50 | $4.60 | $4.45 | $4.45 | $4.45 | 3,000 |
| 2016-11-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2016-11-23 | $4.50 | $4.70 | $4.50 | $4.70 | $4.70 | 1,200 |
| 2016-11-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,000 |
| 2016-11-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-11-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-11-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-11-16 | $4.45 | $4.50 | $4.45 | $4.50 | $4.50 | 300 |
| 2016-11-15 | $4.45 | $4.50 | $4.45 | $4.50 | $4.50 | 6,600 |
| 2016-11-14 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2016-11-11 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2016-11-10 | $4.43 | $4.45 | $4.43 | $4.45 | $4.45 | 3,600 |
| 2016-11-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2016-11-08 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2016-11-07 | $4.40 | $4.45 | $4.40 | $4.45 | $4.45 | 1,100 |
| 2016-11-04 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2016-11-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2016-11-02 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 3,500 |
| 2016-11-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 100 |
| 2016-10-31 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-10-28 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-10-27 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-10-26 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-10-25 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 8,700 |
| 2016-10-24 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2016-10-21 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 5,000 |
| 2016-10-20 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 100 |
| 2016-10-19 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 700 |
| 2016-10-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 500 |
| 2016-10-17 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,000 |
| 2016-10-14 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2016-10-13 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 12,900 |
| 2016-10-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2016-10-11 | $4.40 | $4.45 | $4.38 | $4.45 | $4.45 | 1,400 |
| 2016-10-10 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2016-10-07 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2016-10-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2016-10-05 | $4.40 | $4.48 | $4.40 | $4.48 | $4.48 | 1,600 |
| 2016-10-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-10-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-09-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-09-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1,000 |
| 2016-09-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2016-09-27 | $4.42 | $4.52 | $4.40 | $4.52 | $4.52 | 600 |
| 2016-09-26 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-09-23 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 4,700 |
| 2016-09-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-09-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-09-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-09-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 100 |
| 2016-09-16 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 60 |
| 2016-09-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-09-14 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-09-13 | $4.52 | $4.75 | $4.52 | $4.75 | $4.75 | 500 |
| 2016-09-12 | $4.48 | $4.50 | $4.48 | $4.50 | $4.50 | 1,000 |
| 2016-09-09 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2016-09-08 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 55,000 |
| 2016-09-07 | $4.40 | $4.68 | $4.40 | $4.45 | $4.45 | 17,100 |
| 2016-09-06 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2016-09-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2016-09-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 100 |
| 2016-08-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-08-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,800 |
| 2016-08-29 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2016-08-26 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2016-08-25 | $4.40 | $4.55 | $4.40 | $4.55 | $4.55 | 600 |
| 2016-08-24 | $4.45 | $4.55 | $4.40 | $4.55 | $4.55 | 4,800 |
| 2016-08-23 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2016-08-22 | $4.50 | $4.68 | $4.50 | $4.68 | $4.68 | 7,300 |
| 2016-08-19 | $4.50 | $4.50 | $4.48 | $4.50 | $4.50 | 10,400 |
| 2016-08-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-08-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2016-08-16 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 21,600 |
| 2016-08-15 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 20,000 |
| 2016-08-12 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2016-08-11 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2016-08-10 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2016-08-09 | $4.26 | $4.40 | $4.26 | $4.37 | $4.37 | 1,000 |
| 2016-08-08 | $4.30 | $4.40 | $4.30 | $4.40 | $4.40 | 1,500 |
| 2016-08-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-08-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-08-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-08-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2016-08-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2016-07-29 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2016-07-28 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2016-07-27 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2016-07-26 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2016-07-25 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2016-07-22 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 200 |
| 2016-07-21 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2016-07-20 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2016-07-19 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2016-07-18 | $4.34 | $4.43 | $4.34 | $4.43 | $4.43 | 2,800 |
| 2016-07-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-07-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-07-13 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2016-07-12 | $4.27 | $4.40 | $4.27 | $4.40 | $4.40 | 8,300 |
| 2016-07-11 | $4.14 | $4.25 | $4.14 | $4.25 | $4.25 | 10,900 |
| 2016-07-08 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-07-07 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-07-06 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-07-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-07-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-06-30 | $4.13 | $4.23 | $4.13 | $4.23 | $4.23 | 1,100 |
| 2016-06-29 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-06-28 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 1,500 |
| 2016-06-27 | $4.11 | $4.23 | $4.11 | $4.23 | $4.23 | 600 |
| 2016-06-24 | $4.11 | $4.23 | $4.11 | $4.23 | $4.23 | 1,600 |
| 2016-06-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-06-22 | $4.11 | $4.20 | $4.11 | $4.20 | $4.20 | 600 |
| 2016-06-21 | $4.15 | $4.23 | $4.15 | $4.20 | $4.20 | 500 |
| 2016-06-20 | $4.11 | $4.15 | $4.11 | $4.15 | $4.15 | 600 |
| 2016-06-17 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 100 |
| 2016-06-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-06-15 | $4.10 | $4.23 | $4.10 | $4.20 | $4.20 | 2,300 |
| 2016-06-14 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-06-13 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-06-10 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-06-09 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-06-08 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2016-06-07 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 100 |
| 2016-06-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2016-06-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 100 |
| 2016-06-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 500 |
| 2016-06-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 500 |
| 2016-05-31 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 200 |
| 2016-05-27 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 2,300 |
| 2016-05-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 100 |
| 2016-05-25 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-05-24 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-05-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-05-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-05-19 | $4.10 | $4.15 | $4.05 | $4.15 | $4.15 | 19,300 |
| 2016-05-18 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2016-05-17 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 1,500 |
| 2016-05-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 500 |
| 2016-05-13 | $4.15 | $4.15 | $4.12 | $4.12 | $4.12 | 5,000 |
| 2016-05-12 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 1,000 |
| 2016-05-11 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 5,500 |
| 2016-05-10 | $4.12 | $4.20 | $4.12 | $4.20 | $4.20 | 6,500 |
| 2016-05-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-05-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-05-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 500 |
| 2016-05-04 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 500 |
| 2016-05-03 | $4.20 | $4.22 | $4.10 | $4.22 | $4.22 | 2,700 |
| 2016-05-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 200 |
| 2016-04-29 | $4.11 | $4.15 | $4.06 | $4.15 | $4.15 | 22,600 |
| 2016-04-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-04-27 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-04-26 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2016-04-25 | $4.12 | $4.12 | $4.05 | $4.05 | $4.05 | 5,000 |
| 2016-04-22 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-04-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-04-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-04-19 | $4.12 | $4.15 | $4.12 | $4.15 | $4.15 | 400 |
| 2016-04-18 | $4.10 | $4.11 | $4.10 | $4.11 | $4.11 | 500 |
| 2016-04-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-04-14 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-04-13 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-04-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-04-11 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-04-08 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-04-07 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-04-06 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-04-05 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-04-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-04-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-03-31 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-03-30 | $4.10 | $4.10 | $3.99 | $4.10 | $4.10 | 1,900 |
| 2016-03-29 | $4.08 | $4.20 | $4.02 | $4.02 | $4.02 | 22,200 |
| 2016-03-28 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2016-03-24 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 57 |
| 2016-03-23 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2016-03-22 | $4.08 | $4.09 | $4.08 | $4.09 | $4.09 | 600 |
| 2016-03-21 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2016-03-18 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 12 |
| 2016-03-17 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 100 |
| 2016-03-16 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-15 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-14 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 92,725 |
| 2016-03-11 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-10 | $4.09 | $4.17 | $4.05 | $4.05 | $4.05 | 19,500 |
| 2016-03-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 17,500 |
| 2016-03-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-07 | $4.06 | $4.06 | $4.05 | $4.05 | $4.05 | 2,500 |
| 2016-03-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 200 |
| 2016-03-03 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-03-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-03-01 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-02-29 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 1,500 |
| 2016-02-26 | $4.05 | $4.10 | $4.05 | $4.05 | $4.05 | 2,100 |
| 2016-02-25 | $4.09 | $4.15 | $4.02 | $4.10 | $4.10 | 26,200 |
| 2016-02-24 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-02-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-02-22 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-02-19 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-02-18 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-02-17 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-02-16 | $4.06 | $4.15 | $4.05 | $4.15 | $4.15 | 400 |
| 2016-02-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2016-02-11 | $4.08 | $4.15 | $4.06 | $4.06 | $4.06 | 3,000 |
| 2016-02-10 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-02-09 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-02-08 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-02-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2016-02-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 2,500 |
| 2016-02-03 | $4.02 | $4.14 | $4.00 | $4.14 | $4.14 | 1,200 |
| 2016-02-02 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-02-01 | $4.02 | $4.15 | $4.02 | $4.15 | $4.15 | 1,700 |
| 2016-01-29 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-01-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 200 |
| 2016-01-27 | $4.00 | $4.10 | $4.00 | $4.10 | $4.10 | 1,200 |
| 2016-01-26 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2016-01-25 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2016-01-22 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2016-01-21 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2016-01-20 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2016-01-19 | $4.03 | $4.14 | $4.01 | $4.14 | $4.14 | 6,300 |
| 2016-01-15 | $4.20 | $4.20 | $4.00 | $4.20 | $4.20 | 14,500 |
| 2016-01-14 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2016-01-13 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2016-01-12 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 200 |
| 2016-01-11 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-01-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-01-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-01-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-01-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-01-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-12-31 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-12-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-12-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-12-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 5,100 |
| 2015-12-24 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 300 |
| 2015-12-23 | $4.02 | $4.18 | $4.02 | $4.02 | $4.02 | 12,800 |
| 2015-12-22 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 15,200 |
| 2015-12-21 | $4.17 | $4.20 | $4.01 | $4.01 | $4.01 | 22,600 |
| 2015-12-18 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-12-17 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-12-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 4,000 |
| 2015-12-15 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-12-14 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-12-11 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 200 |
| 2015-12-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-12-09 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-12-08 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-12-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 3,100 |
| 2015-12-04 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 3,600 |
| 2015-12-03 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2015-12-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2015-12-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2015-11-30 | $3.99 | $4.19 | $3.99 | $4.19 | $4.19 | 4,500 |
| 2015-11-27 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-24 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-19 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-18 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-17 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-16 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-13 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-12 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-11 | $4.00 | $4.20 | $3.96 | $4.20 | $4.20 | 14,500 |
| 2015-11-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-09 | $4.10 | $4.20 | $4.10 | $4.20 | $4.20 | 1,000 |
| 2015-11-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2015-11-04 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 200 |
| 2015-11-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-11-02 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-30 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-29 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-28 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2015-10-27 | $4.10 | $4.15 | $4.10 | $4.10 | $4.10 | 2,100 |
| 2015-10-26 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-22 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 300 |
| 2015-10-19 | $4.15 | $4.15 | $4.06 | $4.15 | $4.15 | 1,800 |
| 2015-10-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-15 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-14 | $4.08 | $4.15 | $4.00 | $4.15 | $4.15 | 300 |
| 2015-10-13 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-09 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 500 |
| 2015-10-08 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2015-10-07 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 700 |
| 2015-10-06 | $4.15 | $4.15 | $4.05 | $4.05 | $4.05 | 1,600 |
| 2015-10-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 500 |
| 2015-10-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,000 |
| 2015-10-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2015-09-30 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2015-09-29 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 1,300 |
| 2015-09-28 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2015-09-25 | $4.00 | $4.09 | $4.00 | $4.09 | $4.09 | 1,300 |
| 2015-09-24 | $4.01 | $4.10 | $4.00 | $4.10 | $4.10 | 4,800 |
| 2015-09-23 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2015-09-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2015-09-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2015-09-18 | $4.01 | $4.10 | $4.01 | $4.10 | $4.10 | 800 |
| 2015-09-17 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2015-09-16 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2015-09-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 200 |
| 2015-09-14 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2015-09-11 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2015-09-10 | $4.03 | $4.10 | $4.03 | $4.10 | $4.10 | 1,800 |
| 2015-09-09 | $4.03 | $4.10 | $4.01 | $4.10 | $4.10 | 4,400 |
| 2015-09-08 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 400 |
| 2015-09-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2015-09-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2015-09-02 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2015-09-01 | $4.09 | $4.10 | $4.05 | $4.10 | $4.10 | 4,700 |
| 2015-08-31 | $4.08 | $4.09 | $4.05 | $4.09 | $4.09 | 4,200 |
| 2015-08-28 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2015-08-27 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2015-08-26 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2015-08-25 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2015-08-24 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2015-08-21 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 1,000 |
| 2015-08-20 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2015-08-19 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2015-08-18 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2015-08-17 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2015-08-14 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 51,200 |
| 2015-08-13 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 3,600 |
| 2015-08-12 | $4.07 | $4.07 | $4.05 | $4.07 | $4.07 | 6,700 |
| 2015-08-11 | $4.10 | $4.10 | $4.05 | $4.07 | $4.07 | 6,200 |
| 2015-08-10 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
Community 1St Bk CA (CFBN) News Headlines
Recent Community 1St Bk CA (CFBN) News
Similar Companies to Community 1St Bk CA (CFBN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |