Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Primoris Services Cp (NQ: PRIM )

25.75 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 5.511 5.583 4.763 4.772 92,229 -0.83(-14.79%)
May 28, 2009 4.736 5.601 4.484 5.601 100,264 +0.97(+21.01%)
May 27, 2009 4.268 5.169 4.232 4.628 114,161 +0.34(+7.98%)
May 26, 2009 4.412 4.421 4.286 4.286 201,022 -0.13(-2.86%)
May 22, 2009 4.412 4.412 4.394 4.412 62,599 +0.00(+0.00%)
May 21, 2009 4.304 4.412 4.295 4.412 15,913 +0.00(+0.00%)
May 20, 2009 4.412 4.412 4.290 4.412 14,621 +0.00(+0.00%)
May 19, 2009 4.394 4.412 4.349 4.412 28,931 +0.00(+0.00%)
May 18, 2009 4.412 4.412 4.394 4.412 8,647 +0.00(+0.00%)
May 15, 2009 4.376 4.412 4.376 4.412 13,327 +0.03(+0.62%)
May 14, 2009 4.322 4.412 4.322 4.385 6,077 +0.02(+0.41%)
May 13, 2009 4.412 4.412 4.205 4.367 11,312 +0.06(+1.46%)
May 12, 2009 4.358 4.412 4.304 4.304 23,809 -0.04(-0.83%)
May 11, 2009 4.367 4.412 4.340 4.340 3,553 +0.05(+1.26%)
May 08, 2009 4.151 4.475 3.800 4.286 4,914 +0.00(+0.00%)
May 07, 2009 4.367 4.412 4.286 4.286 8,652 -0.13(-2.86%)
May 06, 2009 4.403 4.412 4.403 4.412 7,273 +0.01(+0.20%)
May 05, 2009 4.412 4.412 4.196 4.403 8,766 -0.01(-0.20%)
May 04, 2009 4.412 4.412 4.322 4.412 10,644 +0.00(+0.00%)
May 01, 2009 4.457 4.457 4.412 4.412 5,108 -0.05(-1.01%)
Apr 30, 2009 4.313 4.493 4.313 4.457 12,215 +0.18(+4.21%)
Apr 29, 2009 4.277 4.277 4.241 4.277 13,548 +0.07(+1.58%)
Apr 28, 2009 4.097 4.277 4.097 4.211 7,611 +0.14(+3.45%)
Apr 27, 2009 4.097 4.142 4.070 4.070 8,509 -0.07(-1.74%)
Apr 24, 2009 4.142 4.142 4.052 4.142 7,406 -0.01(-0.22%)
Apr 23, 2009 4.104 4.151 4.104 4.151 555 -0.06(-1.50%)
Apr 22, 2009 4.268 4.268 4.104 4.214 1,820 -0.03(-0.76%)
Apr 21, 2009 3.989 4.295 3.962 4.246 2,288 +0.12(+2.97%)
Apr 17, 2009 3.917 4.124 3.917 4.124 43,486 +0.21(+5.28%)
Apr 15, 2009 3.917 3.922 3.917 3.917 1,295 -0.13(-3.33%)
Apr 14, 2009 3.737 4.052 3.737 4.052 1,596 +0.23(+6.13%)
Apr 13, 2009 3.823 3.853 3.818 3.818 13,104 +0.04(+0.95%)
Apr 09, 2009 3.743 3.836 3.743 3.782 19,514 +0.05(+1.45%)
Apr 08, 2009 3.710 3.845 3.692 3.728 4,708 -0.21(-5.26%)
Apr 07, 2009 4.232 4.232 3.818 3.935 16,200 -0.21(-5.00%)
Apr 06, 2009 3.845 4.313 3.824 4.142 38,487 +0.21(+5.38%)
Apr 03, 2009 3.597 3.944 3.593 3.931 22,543 +0.29(+8.04%)
Apr 02, 2009 3.548 3.638 3.547 3.638 13,480 +0.10(+2.80%)
Apr 01, 2009 3.506 3.539 3.458 3.539 33,460 +0.04(+1.03%)
Mar 31, 2009 3.395 3.548 3.372 3.503 21,754 +0.11(+3.18%)
Mar 30, 2009 3.494 3.512 3.242 3.395 57,048 -0.21(-5.75%)
Mar 26, 2009 3.377 3.602 3.296 3.602 109,034 +0.27(+8.11%)
Mar 25, 2009 3.602 3.920 3.311 3.332 47,485 -0.27(-7.50%)
Mar 24, 2009 3.152 3.602 3.026 3.602 67,366 +0.46(+14.61%)
Mar 23, 2009 3.017 3.377 2.900 3.143 20,398 -0.10(-3.06%)
Mar 20, 2009 3.287 3.332 3.152 3.242 27,050 -0.14(-4.00%)
Mar 19, 2009 3.377 3.512 3.287 3.377 470,752 +0.05(+1.35%)
Mar 18, 2009 3.296 3.593 3.017 3.332 34,115 +0.41(+13.85%)
Mar 17, 2009 3.611 3.615 2.927 2.927 65,341 -0.68(-18.75%)
Mar 16, 2009 3.449 3.602 3.377 3.602 5,832 +0.27(+8.11%)
Mar 13, 2009 3.512 3.512 3.332 3.332 16,984 -0.18(-5.13%)
Mar 12, 2009 3.566 3.566 3.512 3.512 2,334 -0.01(-0.26%)
Mar 11, 2009 3.602 3.602 3.512 3.521 12,337 -0.08(-2.25%)
Mar 10, 2009 3.602 3.827 3.512 3.602 8,334 -0.28(-7.19%)
Mar 09, 2009 3.377 4.115 3.377 3.881 26,637 -0.35(-8.30%)
Mar 06, 2009 3.649 4.232 3.602 4.232 4,409 +0.63(+17.50%)
Mar 05, 2009 3.611 3.611 3.602 3.602 4,837 +0.00(+0.00%)
Mar 04, 2009 3.602 3.602 3.602 3.602 2,887 -0.25(-6.54%)
Mar 02, 2009 4.232 4.232 3.593 3.854 5,139 -0.18(-4.46%)
Feb 26, 2009 4.034 4.034 4.034 4.034 0 +0.26(+6.92%)
Feb 25, 2009 4.007 4.007 3.557 3.773 38,430 -0.31(-7.51%)
Feb 24, 2009 4.142 4.142 4.052 4.079 24,997 -0.07(-1.59%)
Feb 23, 2009 4.178 4.178 4.142 4.145 8,497 -0.09(-2.06%)
Feb 20, 2009 4.250 4.250 4.052 4.232 12,188 -0.38(-8.20%)
Feb 19, 2009 4.412 4.610 4.358 4.610 9,731 +0.25(+5.79%)
Feb 18, 2009 4.358 4.358 4.358 4.358 1,110 -0.32(-6.74%)
Feb 17, 2009 4.556 4.673 4.376 4.673 9,175 +0.15(+3.39%)
Feb 13, 2009 4.475 4.682 4.088 4.520 3,875 -0.15(-3.28%)
Feb 12, 2009 4.673 4.673 4.673 4.673 222 +0.17(+3.80%)
Feb 11, 2009 4.502 4.502 4.304 4.502 4,886 -0.17(-3.66%)
Feb 10, 2009 4.673 4.673 4.601 4.673 1,221 +0.29(+6.57%)
Feb 09, 2009 4.502 4.511 4.385 4.385 4,555 -0.12(-2.60%)
Feb 06, 2009 4.520 4.562 4.502 4.502 1,169 +0.00(+0.00%)
Feb 05, 2009 4.502 4.502 4.502 4.502 133 +0.00(+0.00%)
Feb 04, 2009 4.344 4.502 4.344 4.502 1,516 +0.14(+3.31%)
Feb 03, 2009 4.358 4.358 4.358 4.358 410 +0.22(+5.22%)
Feb 02, 2009 4.142 4.151 3.962 4.142 22,738 +0.00(+0.00%)
Jan 30, 2009 4.133 4.142 4.133 4.142 12,548 +0.09(+2.22%)
Jan 29, 2009 4.088 4.088 4.052 4.052 3,269 -0.06(-1.53%)
Jan 26, 2009 4.592 4.115 4.115 4.115 1,776 -0.18(-4.19%)
Jan 23, 2009 4.052 4.322 4.052 4.295 7,691 +0.23(+5.76%)
Jan 22, 2009 4.151 4.232 4.061 4.061 677 -0.17(-4.04%)
Jan 21, 2009 4.322 4.412 4.232 4.232 37,854 -0.14(-3.09%)
Jan 20, 2009 4.367 4.367 4.367 4.367 111 -0.05(-1.02%)
Jan 16, 2009 4.421 4.421 4.412 4.412 2,443 +0.13(+2.94%)
Jan 15, 2009 4.502 4.502 4.286 4.286 6,757 -0.26(-5.74%)
Jan 14, 2009 4.529 4.547 4.502 4.547 5,891 +0.03(+0.64%)
Jan 13, 2009 4.592 4.592 4.502 4.519 73,260 -0.12(-2.56%)
Jan 12, 2009 4.764 4.764 4.637 4.637 2,854 -0.23(-4.63%)
Jan 09, 2009 4.763 4.863 4.763 4.863 972 +0.00(+0.00%)
Jan 08, 2009 4.854 4.863 4.818 4.863 4,108 +0.00(+0.00%)
Jan 07, 2009 4.682 4.980 4.682 4.863 1,688 +0.14(+2.86%)
Jan 06, 2009 4.863 4.863 4.727 4.727 3,342 -0.17(-3.49%)
Jan 05, 2009 4.772 4.944 4.772 4.899 1,308 +0.00(+0.00%)
Jan 02, 2009 4.592 4.899 4.592 4.899 5,263 +0.24(+5.22%)
Dec 31, 2008 5.088 5.178 4.502 4.655 95,947 -0.34(-6.85%)
Dec 30, 2008 5.061 5.070 4.637 4.998 3,147 -0.18(-3.48%)
Dec 29, 2008 5.178 5.178 4.403 5.178 4,602 +0.09(+1.77%)
Dec 26, 2008 4.863 5.088 4.403 5.088 4,386 +0.27(+5.61%)
Dec 24, 2008 3.782 5.016 3.755 4.818 46,035 +1.08(+28.92%)
Dec 23, 2008 4.863 4.863 2.954 3.737 90,643 -0.83(-18.15%)
Dec 22, 2008 5.052 5.052 4.565 4.565 2,000 -0.37(-7.48%)
Dec 19, 2008 4.953 5.088 4.511 4.935 1,522 +0.25(+5.38%)
Dec 18, 2008 4.637 4.953 4.611 4.682 51,082 -0.27(-5.45%)
Dec 17, 2008 5.079 5.079 4.295 4.953 30,905 +0.05(+0.92%)
Dec 16, 2008 4.899 5.214 4.899 4.908 33,706 -0.32(-6.03%)
Dec 15, 2008 5.259 5.286 4.953 5.223 4,455 -0.04(-0.68%)
Dec 12, 2008 5.403 5.403 4.953 5.259 9,878 -0.14(-2.67%)
Dec 11, 2008 5.394 5.403 5.178 5.403 16,213 +0.00(+0.00%)
Dec 10, 2008 5.403 5.403 4.953 5.403 2,221 +0.28(+5.45%)
Dec 09, 2008 4.277 5.124 4.277 5.124 6,773 +0.51(+11.13%)
Dec 08, 2008 4.646 4.646 4.564 4.610 6,265 +0.20(+4.49%)
Dec 05, 2008 4.664 4.664 4.179 4.412 6,585 -0.22(-4.67%)
Dec 04, 2008 4.628 4.628 4.628 4.628 111 +0.17(+3.84%)
Dec 03, 2008 4.457 4.628 4.457 4.457 8,608 -0.17(-3.70%)
Dec 01, 2008 4.214 4.628 4.628 4.628 333 -0.05(-0.96%)
Nov 28, 2008 4.664 4.673 4.664 4.673 3,886 +0.18(+4.01%)
Nov 26, 2008 4.709 4.709 4.493 4.493 1,110 +0.32(+7.54%)
Nov 25, 2008 4.727 4.755 4.178 4.178 3,533 -0.59(-12.29%)
Nov 24, 2008 4.529 4.763 4.313 4.763 50,028 -0.01(-0.19%)
Nov 21, 2008 4.691 4.854 4.511 4.772 3,161 -0.02(-0.38%)
Nov 20, 2008 4.601 5.142 4.601 4.791 14,587 -0.42(-8.12%)
Nov 19, 2008 4.727 5.214 4.592 5.214 1,429 -0.01(-0.17%)
Nov 18, 2008 4.983 5.340 4.953 5.223 7,226 -0.18(-3.33%)
Nov 17, 2008 5.403 5.403 4.762 5.403 1,228 +0.31(+6.01%)
Nov 14, 2008 5.385 5.403 4.592 5.097 9,307 -0.08(-1.57%)
Nov 13, 2008 5.257 5.574 4.538 5.178 65,858 -0.40(-7.11%)
Nov 11, 2008 5.250 5.574 5.574 5.574 2,332 -0.01(-0.16%)
Nov 10, 2008 5.538 5.655 5.518 5.583 40,914 +0.02(+0.32%)
Nov 05, 2008 4.980 5.565 5.565 5.565 1,221 -0.06(-1.12%)
Nov 03, 2008 5.628 5.628 5.628 5.628 4,664 -0.10(-1.73%)
Oct 31, 2008 5.206 5.754 4.953 5.727 8,917 -0.02(-0.31%)
Oct 30, 2008 5.214 5.808 5.178 5.745 5,655 -0.05(-0.93%)
Oct 29, 2008 5.808 5.808 5.408 5.799 3,540 -0.01(-0.16%)
Oct 28, 2008 5.952 5.952 5.808 5.808 844 +0.23(+4.20%)
Oct 27, 2008 5.516 5.916 5.187 5.574 18,504 -0.22(-3.73%)
Oct 24, 2008 5.799 5.799 5.277 5.790 1,783 -0.01(-0.16%)
Oct 23, 2008 5.466 5.799 5.466 5.799 982 +0.44(+8.24%)
Oct 22, 2008 5.358 5.772 5.358 5.358 19,755 -0.07(-1.33%)
Oct 21, 2008 5.430 5.430 5.430 5.430 0 +0.00(+0.00%)
Oct 20, 2008 5.799 5.799 5.430 5.430 4,284 -0.37(-6.37%)
Oct 17, 2008 5.763 5.799 5.763 5.799 555 +0.47(+8.78%)
Oct 16, 2008 5.574 5.808 5.187 5.331 26,689 -0.40(-6.92%)
Oct 15, 2008 5.439 6.114 5.403 5.727 9,119 -0.35(-5.78%)
Oct 14, 2008 5.853 6.303 5.853 6.078 8,929 +0.45(+8.00%)
Oct 13, 2008 4.565 5.628 4.565 5.628 10,528 +0.23(+4.17%)
Oct 10, 2008 4.736 5.628 4.601 5.403 52,737 +0.00(+0.00%)
Oct 09, 2008 5.187 5.583 4.953 5.403 12,482 -0.18(-3.23%)
Oct 08, 2008 5.268 5.628 5.187 5.583 33,035 -0.26(-4.47%)
Oct 07, 2008 5.637 6.204 5.628 5.844 5,330 -0.19(-3.13%)
Oct 06, 2008 6.258 6.258 6.033 6.033 1,665 -0.12(-1.90%)
Oct 03, 2008 6.375 6.375 6.150 6.150 11,433 -0.23(-3.67%)
Oct 02, 2008 6.573 6.573 6.303 6.384 8,266 -0.39(-5.72%)
Oct 01, 2008 6.934 6.934 6.754 6.772 8,588 -0.16(-2.34%)
Sep 30, 2008 6.528 6.934 6.528 6.934 999 +0.18(+2.67%)
Sep 29, 2008 6.844 6.962 3.098 6.754 9,439 -0.14(-1.96%)
Sep 26, 2008 6.871 6.970 6.844 6.889 2,955 -0.04(-0.65%)
Sep 25, 2008 6.934 6.934 6.934 6.934 444 -0.00(-0.00%)
Sep 24, 2008 6.934 6.934 6.934 6.934 444 +0.00(+0.00%)
Sep 23, 2008 6.934 6.934 6.934 6.934 3,192 -0.08(-1.16%)
Sep 22, 2008 6.970 7.048 6.799 7.015 4,208 +0.08(+1.17%)
Sep 19, 2008 7.069 7.069 6.754 6.934 21,838 +0.33(+5.05%)
Sep 18, 2008 7.168 7.168 6.600 6.600 10,221 -0.27(-3.93%)
Sep 17, 2008 6.835 6.871 6.754 6.871 666 -0.14(-2.05%)
Sep 16, 2008 7.051 7.051 6.835 7.015 10,350 -0.08(-1.14%)
Sep 15, 2008 7.114 7.150 7.096 7.096 16,435 -0.11(-1.50%)
Sep 12, 2008 7.204 7.204 7.024 7.204 30,954 +0.17(+2.43%)
Sep 11, 2008 7.051 7.105 7.015 7.033 25,517 -0.16(-2.25%)
Sep 10, 2008 7.195 7.204 7.060 7.195 8,217 -0.01(-0.12%)
Sep 09, 2008 7.205 7.205 7.168 7.204 10,255 +0.02(+0.25%)
Sep 08, 2008 7.249 7.249 7.069 7.186 18,213 -0.06(-0.87%)
Sep 05, 2008 7.303 7.303 7.123 7.249 10,661 +0.05(+0.62%)
Sep 04, 2008 7.429 7.429 7.195 7.204 26,652 -0.23(-3.03%)
Sep 03, 2008 7.312 7.429 7.312 7.429 1,251 +0.00(+0.00%)
Sep 02, 2008 7.474 7.474 7.397 7.429 55,093 -0.04(-0.48%)
Aug 29, 2008 7.429 7.465 7.429 7.465 4,431 +0.04(+0.49%)
Aug 28, 2008 7.474 7.474 7.384 7.429 4,948 +0.09(+1.23%)
Aug 27, 2008 7.294 7.339 7.293 7.339 21,024 +0.05(+0.62%)
Aug 26, 2008 7.294 7.294 7.258 7.294 4,331 -0.01(-0.12%)
Aug 25, 2008 7.258 7.339 7.258 7.303 29,937 -0.14(-1.93%)
Aug 22, 2008 7.312 7.447 7.447 7.447 1,776 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.