Historical Prices for Vineyard National Bancorp (VNBC)

Symbol:

Historical Data for Vineyard National Bancorp (VNBC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	0.84	1.44	0.84	0.99	30,683	-0.01	-1.00%
10/9/08	0.95	1.28	0.78	1.00	109,472	0.03	3.09%
10/8/08	1.00	1.15	0.97	0.97	49,590	-0.03	-3.00%
10/7/08	1.38	1.38	0.93	1.00	119,498	-0.38	-27.54%
10/6/08	1.29	1.50	1.25	1.38	138,495	-0.0699	-4.82%
10/3/08	1.4899	1.769	1.42	1.4499	80,910	0.0799	5.83%
10/2/08	1.69	1.75	1.34	1.37	28,554	-0.2702	-16.47%
10/1/08	1.40	1.65	1.31	1.6402	53,430	0.3902	31.22%
9/30/08	1.50	1.50	1.15	1.25	44,019	-0.25	-16.67%
9/29/08	1.49	1.94	1.01	1.50	362,214	0.40	36.36%
9/26/08	1.10	1.44	1.10	1.10	81,173	-0.28	-20.29%
9/25/08	1.57	1.57	1.25	1.38	130,031	-0.13	-8.61%
9/24/08	1.69	1.81	1.4101	1.51	115,386	-0.13	-7.93%
9/23/08	1.78	1.85	1.56	1.64	65,735	-0.20	-10.87%
9/22/08	2.08	2.10	1.53	1.84	215,275	-0.15	-7.54%
9/19/08	1.52	2.20	1.40	1.99	855,049	0.75	60.48%
9/18/08	1.08	1.24	0.62	1.24	291,891	0.13	11.71%
9/17/08	0.68	1.11	0.62	1.11	75,643	0.31	38.75%
9/16/08	0.80	0.80	0.65	0.80	86,308	-0.03	-3.61%
9/15/08	0.90	0.98	0.80	0.83	42,402	-0.09	-9.78%
9/12/08	0.74	0.94	0.74	0.92	112,050	-0.04	-4.17%
9/11/08	0.95	1.00	0.90	0.96	58,527	0.09	10.34%
9/10/08	0.85	0.88	0.78	0.87	80,670	0.01	1.16%
9/9/08	1.15	1.15	0.86	0.86	217,057	-0.03	-3.37%
9/8/08	0.86	0.95	0.69	0.89	170,131	0.11	14.10%
9/5/08	0.721	0.79	0.6802	0.78	219,621	0.07	9.86%
9/4/08	0.78	0.79	0.71	0.71	84,995	-0.03	-4.05%
9/3/08	0.80	0.80	0.68	0.74	107,406	-0.0199	-2.62%
9/2/08	0.70	0.77	0.68	0.7599	111,441	0.0999	15.14%
8/29/08	0.7199	0.7199	0.65	0.66	30,717	-0.029	-4.21%
8/28/08	0.6801	0.73	0.67	0.689	77,074	0.0165	2.45%
8/27/08	0.68	0.80	0.65	0.6725	40,920	-0.0475	-6.60%
8/26/08	0.79	0.80	0.65	0.72	199,441	-0.01	-1.37%
8/25/08	0.81	0.84	0.7101	0.73	129,909	-0.09	-10.98%
8/22/08	0.94	0.95	0.82	0.82	76,296	-0.04	-4.65%
8/21/08	0.86	0.90	0.86	0.86	52,247	–	–
8/20/08	0.9001	0.91	0.84	0.86	78,269	-0.07	-7.53%
8/19/08	0.98	0.99	0.86	0.93	112,076	-0.04	-4.12%
8/18/08	0.99	0.99	0.92	0.97	78,950	0.06	6.59%
8/15/08	1.19	1.19	0.90	0.91	272,839	-0.23	-20.18%
8/14/08	0.98	1.16	0.95	1.14	302,779	0.23	25.27%
8/13/08	1.00	1.01	0.771	0.91	581,208	-0.17	-15.74%
8/12/08	1.99	1.99	1.05	1.08	698,541	-0.84	-43.75%
8/11/08	2.03	2.09	1.90	1.92	219,337	-0.08	-4.00%
8/8/08	2.00	2.17	1.98	2.00	169,743	-0.16	-7.41%
8/7/08	2.60	2.68	2.07	2.16	119,250	-0.52	-19.40%
8/6/08	2.59	2.70	2.55	2.68	50,310	-0.02	-0.74%
8/5/08	2.75	2.96	2.56	2.70	47,147	-0.10	-3.57%
8/4/08	3.54	3.54	2.80	2.80	94,121	-0.15	-5.08%
8/1/08	2.80	3.18	2.80	2.95	26,353	0.12	4.24%
7/31/08	3.28	3.36	2.83	2.83	46,060	-0.30	-9.58%
7/30/08	3.04	3.30	3.04	3.13	61,766	0.05	1.62%
7/29/08	2.90	3.12	2.80	3.08	37,114	0.13	4.41%
7/28/08	3.13	3.2499	2.50	2.95	105,072	-0.29	-8.95%
7/25/08	3.08	3.36	3.06	3.24	30,000	0.08	2.53%
7/24/08	3.28	3.2901	3.00	3.16	40,980	-0.14	-4.24%
7/23/08	3.30	3.44	3.01	3.30	51,632	-0.008	-0.24%
7/22/08	3.47	3.50	2.75	3.308	58,708	0.428	14.86%
7/21/08	3.00	3.06	2.81	2.88	38,735	0.15	5.49%
7/18/08	4.00	4.0001	2.71	2.73	124,232	-1.02	-27.20%
7/17/08	2.20	4.87	2.20	3.75	222,763	1.515	67.79%
7/16/08	1.95	2.40	1.94	2.235	53,886	0.255	12.88%
7/15/08	2.20	2.19	1.96	1.98	47,785	-0.25	-11.21%
7/14/08	3.01	2.85	1.88	2.23	152,975	-0.59	-20.92%