Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Cas Medical Sys Inc (NQ: CASM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2008 5.430 5.550 5.320 5.540 17,335 +0.06(+1.09%)
Jan 30, 2008 5.140 5.500 5.140 5.480 14,916 +0.40(+7.87%)
Jan 29, 2008 5.070 5.080 5.040 5.080 400 +0.06(+1.20%)
Jan 28, 2008 5.060 5.060 5.000 5.020 56,636 -0.03(-0.59%)
Jan 25, 2008 5.060 5.100 5.030 5.050 14,761 +0.02(+0.40%)
Jan 24, 2008 5.040 5.050 5.030 5.030 2,100 -0.07(-1.37%)
Jan 23, 2008 5.090 5.150 5.020 5.100 2,544 -0.12(-2.30%)
Jan 22, 2008 5.040 5.220 5.030 5.220 600 -0.03(-0.57%)
Jan 21, 2008 5.170 5.350 5.000 5.250 2,208 +0.00(+0.00%)
Jan 18, 2008 5.170 5.350 5.000 5.250 2,208 +0.00(+0.00%)
Jan 17, 2008 5.190 5.250 5.020 5.250 2,600 +0.04(+0.77%)
Jan 16, 2008 5.030 5.500 5.020 5.210 10,220 -0.01(-0.19%)
Jan 15, 2008 5.220 5.220 5.220 5.220 0 +0.00(+0.00%)
Jan 14, 2008 5.250 5.250 5.210 5.220 2,184 +0.03(+0.58%)
Jan 11, 2008 5.080 5.190 5.010 5.190 6,692 +0.12(+2.37%)
Jan 10, 2008 5.230 5.230 5.040 5.070 1,654 +0.02(+0.40%)
Jan 09, 2008 5.240 5.240 5.000 5.050 4,050 +0.05(+1.00%)
Jan 08, 2008 5.050 5.540 5.000 5.000 28,759 -0.01(-0.20%)
Jan 07, 2008 5.050 5.460 5.000 5.010 12,103 -0.09(-1.76%)
Jan 04, 2008 5.050 5.360 5.050 5.100 7,491 -0.10(-1.92%)
Jan 03, 2008 5.360 5.400 5.200 5.200 3,900 -0.21(-3.88%)
Jan 02, 2008 5.500 5.500 5.410 5.410 500 -0.09(-1.64%)
Jan 01, 2008 5.400 5.770 5.150 5.500 15,534 +0.00(+0.00%)
Dec 31, 2007 5.400 5.770 5.150 5.500 15,534 -0.02(-0.36%)
Dec 28, 2007 5.610 5.640 5.170 5.520 13,907 -0.22(-3.83%)
Dec 27, 2007 5.610 5.740 5.580 5.740 5,986 +0.00(+0.00%)
Dec 26, 2007 5.780 5.780 5.400 5.740 8,746 +0.03(+0.49%)
Dec 24, 2007 5.650 5.760 5.650 5.712 4,217 +0.10(+1.82%)
Dec 21, 2007 5.670 5.770 5.610 5.610 6,174 -0.22(-3.77%)
Dec 20, 2007 5.650 5.830 5.570 5.830 4,522 +0.48(+8.97%)
Dec 19, 2007 5.060 5.450 5.060 5.350 2,800 +0.06(+1.13%)
Dec 18, 2007 5.220 5.290 5.100 5.290 8,901 +0.04(+0.76%)
Dec 17, 2007 5.200 5.350 5.200 5.250 6,200 +0.20(+3.96%)
Dec 14, 2007 5.040 5.170 5.030 5.050 18,641 +0.03(+0.60%)
Dec 13, 2007 5.200 5.200 5.020 5.020 4,600 -0.18(-3.46%)
Dec 12, 2007 5.500 5.500 5.200 5.200 4,531 -0.35(-6.31%)
Dec 11, 2007 5.680 5.690 5.470 5.550 2,509 -0.14(-2.46%)
Dec 10, 2007 5.800 5.800 5.690 5.690 1,100 -0.11(-1.90%)
Dec 07, 2007 5.800 5.800 5.700 5.800 18,768 -0.20(-3.33%)
Dec 06, 2007 5.900 6.010 5.880 6.000 20,807 +0.00(+0.00%)
Dec 05, 2007 5.801 6.000 5.700 6.000 12,000 +0.30(+5.26%)
Dec 04, 2007 5.500 5.700 5.500 5.700 12,400 +0.10(+1.79%)
Dec 03, 2007 5.400 5.650 5.400 5.600 3,217 +0.02(+0.36%)
Nov 30, 2007 5.330 6.470 5.300 5.580 115,812 +0.33(+6.29%)
Nov 29, 2007 5.190 5.350 5.120 5.250 4,900 -0.14(-2.60%)
Nov 28, 2007 5.200 5.490 5.020 5.390 19,423 +0.29(+5.69%)
Nov 27, 2007 5.110 5.240 5.000 5.100 29,218 -0.16(-3.04%)
Nov 26, 2007 5.370 5.430 5.110 5.260 9,114 -0.20(-3.66%)
Nov 23, 2007 5.490 5.490 5.320 5.460 1,200 +0.24(+4.60%)
Nov 21, 2007 5.480 5.480 5.170 5.220 5,050 -0.42(-7.45%)
Nov 20, 2007 5.370 5.820 5.230 5.640 17,816 +0.26(+4.83%)
Nov 19, 2007 5.360 5.790 5.290 5.380 5,613 -0.26(-4.61%)
Nov 16, 2007 5.510 5.640 5.250 5.640 2,300 -0.22(-3.75%)
Nov 15, 2007 5.650 5.940 5.550 5.860 15,588 +0.21(+3.72%)
Nov 14, 2007 5.820 5.940 5.650 5.650 3,200 -0.25(-4.24%)
Nov 13, 2007 5.300 5.900 5.300 5.900 18,305 +0.59(+11.11%)
Nov 12, 2007 5.130 5.650 5.050 5.310 15,254 +0.24(+4.76%)
Nov 09, 2007 5.150 5.150 5.069 5.069 8,850 +0.07(+1.37%)
Nov 08, 2007 5.100 5.200 5.000 5.000 18,520 -0.00(-0.02%)
Nov 07, 2007 5.082 5.082 5.000 5.001 2,800 +0.00(+0.02%)
Nov 06, 2007 5.000 5.040 5.000 5.000 6,533 -0.04(-0.79%)
Nov 05, 2007 5.000 5.090 4.970 5.040 8,322 -0.04(-0.79%)
Nov 02, 2007 5.130 5.130 5.060 5.080 5,918 -0.06(-1.17%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.