Historical Prices for California Coastal Comm, Inc (CALC)

Symbol:

Historical Data for California Coastal Communities Inc (CALC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	1.52	1.91	1.52	1.88	15,150	0.36	23.68%
10/9/08	1.52	1.60	1.52	1.52	14,641	-0.03	-1.94%
10/8/08	1.70	1.70	1.46	1.55	84,336	-0.15	-8.82%
10/7/08	1.80	1.98	1.70	1.70	17,912	-0.10	-5.56%
10/6/08	2.03	2.41	1.76	1.80	50,111	-0.17	-8.63%
10/3/08	2.28	2.50	1.97	1.97	183,964	-0.02	-1.01%
10/2/08	2.01	2.05	1.95	1.99	137,469	-0.11	-5.24%
10/1/08	2.35	2.49	1.75	2.10	93,230	-0.08	-3.67%
9/30/08	1.46	3.00	1.13	2.18	207,786	1.11	103.74%
9/29/08	1.3101	1.3525	1.07	1.07	70,885	-0.2878	-21.20%
9/26/08	1.51	1.54	1.3578	1.3578	59,303	-0.0922	-6.36%
9/25/08	1.52	1.54	1.40	1.45	37,400	0.03	2.11%
9/24/08	1.48	1.55	1.42	1.42	260,205	0.01	0.71%
9/23/08	1.59	1.635	1.40	1.41	84,547	-0.14	-9.03%
9/22/08	1.66	1.75	1.55	1.55	32,714	-0.09	-5.49%
9/19/08	1.76	1.76	1.59	1.64	40,103	0.06	3.80%
9/18/08	1.68	1.70	1.53	1.58	343,547	-0.04	-2.47%
9/17/08	1.69	1.75	1.60	1.62	38,150	-0.11	-6.36%
9/16/08	1.70	1.73	1.67	1.73	26,500	-0.01	-0.57%
9/15/08	1.80	1.80	1.68	1.74	30,439	-0.11	-5.95%
9/12/08	1.90	1.94	1.83	1.85	50,069	-0.02	-1.07%
9/11/08	1.99	2.00	1.85	1.87	23,900	-0.03	-1.58%
9/10/08	2.07	2.07	1.88	1.90	96,070	-0.16	-7.77%
9/9/08	2.03	2.14	2.03	2.06	46,633	-0.01	-0.48%
9/8/08	2.26	2.58	2.03	2.07	119,771	-0.1799	-8.00%
9/5/08	2.41	2.43	2.24	2.2499	68,368	-0.1001	-4.26%
9/4/08	2.44	2.50	2.35	2.35	20,850	-0.09	-3.69%
9/3/08	2.58	2.58	2.44	2.44	85,397	-0.15	-5.79%
9/2/08	2.72	2.7501	2.59	2.59	93,369	-0.05	-1.89%
8/29/08	2.66	2.76	2.64	2.64	4,300	-0.04	-1.49%
8/28/08	2.90	2.90	2.65	2.68	34,420	-0.24	-8.22%
8/27/08	2.65	2.92	2.65	2.92	57,605	0.35	13.62%
8/26/08	2.59	2.64	2.55	2.57	16,000	-0.03	-1.15%
8/25/08	2.68	2.68	2.59	2.60	18,100	-0.05	-1.89%
8/22/08	2.76	2.80	2.65	2.65	29,300	-0.10	-3.64%
8/21/08	2.76	2.80	2.73	2.75	27,993	–	–
8/20/08	2.80	2.80	2.75	2.75	40,075	-0.05	-1.79%
8/19/08	2.82	2.82	2.79	2.80	19,600	0.01	0.36%
8/18/08	2.80	2.84	2.79	2.79	11,611	0.01	0.36%
8/15/08	2.85	2.91	2.78	2.78	194,886	-0.07	-2.46%
8/14/08	2.85	2.94	2.82	2.85	117,381	-0.005	-0.18%
8/13/08	2.91	2.92	2.82	2.855	11,468	-0.035	-1.21%
8/12/08	2.93	2.93	2.87	2.89	8,500	–	–
8/11/08	2.84	2.98	2.84	2.89	39,105	0.04	1.40%
8/8/08	2.91	2.94	2.84	2.85	17,000	-0.07	-2.40%
8/7/08	2.96	2.97	2.89	2.92	9,371	-0.02	-0.68%
8/6/08	2.94	2.97	2.89	2.94	9,600	-0.04	-1.34%
8/5/08	2.99	2.99	2.93	2.98	7,800	0.04	1.36%
8/4/08	2.98	3.00	2.87	2.94	19,990	-0.11	-3.61%
8/1/08	3.02	3.05	2.98	3.05	8,800	-0.02	-0.65%
7/31/08	3.00	3.07	2.98	3.07	24,134	0.07	2.33%
7/30/08	3.06	3.06	2.98	3.00	5,830	–	–
7/29/08	2.95	3.00	2.91	3.00	51,495	0.09	3.09%
7/28/08	3.00	3.00	2.83	2.91	42,691	-0.09	-3.00%
7/25/08	3.01	3.0806	3.00	3.00	9,950	-0.03	-0.99%
7/24/08	3.17	3.20	3.00	3.03	6,038	-0.16	-5.02%
7/23/08	3.18	3.29	3.18	3.19	28,484	0.05	1.59%
7/22/08	3.17	3.17	3.11	3.14	3,695	-0.04	-1.26%
7/21/08	3.21	3.24	3.105	3.18	6,395	-0.06	-1.85%
7/18/08	3.30	3.30	3.11	3.24	18,584	-0.02	-0.61%
7/17/08	3.02	3.28	3.00	3.26	77,275	0.24	7.95%
7/16/08	3.01	3.05	2.91	3.02	43,411	0.06	2.03%
7/15/08	3.07	3.08	2.96	2.96	60,867	-0.18	-5.73%
7/14/08	3.25	3.30	2.94	3.14	22,270	–	–