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 29, 2016 1.690 1.730 1.640 1.640 30,969 -0.04(-2.47%)
Jan 28, 2016 1.696 1.700 1.680 1.682 8,691 -0.02(-1.08%)
Jan 27, 2016 1.699 1.700 1.680 1.700 9,254 +0.02(+1.19%)
Jan 26, 2016 1.670 1.700 1.670 1.680 8,972 +0.01(+0.60%)
Jan 25, 2016 1.650 1.700 1.650 1.670 1,708 +0.02(+1.21%)
Jan 22, 2016 1.660 1.700 1.650 1.650 42,969 -0.02(-1.20%)
Jan 21, 2016 1.670 1.720 1.670 1.670 8,385 -0.03(-1.76%)
Jan 20, 2016 1.660 1.700 1.620 1.700 12,515 +0.04(+2.72%)
Jan 19, 2016 1.680 1.680 1.600 1.655 9,211 -0.02(-1.49%)
Jan 15, 2016 1.660 1.680 1.680 1.680 38,800 -0.06(-3.45%)
Jan 14, 2016 1.690 1.740 1.550 1.740 62,693 +0.05(+2.96%)
Jan 13, 2016 1.750 1.750 1.680 1.690 14,006 -0.03(-1.74%)
Jan 12, 2016 1.660 1.750 1.660 1.720 21,578 +0.05(+2.99%)
Jan 11, 2016 1.700 1.700 1.668 1.670 20,670 +0.01(+0.60%)
Jan 08, 2016 1.690 1.760 1.660 1.660 11,900 +0.02(+1.22%)
Jan 07, 2016 1.640 1.790 1.570 1.640 64,475 -0.14(-7.87%)
Jan 06, 2016 1.800 1.800 1.682 1.780 13,361 -0.01(-0.84%)
Jan 05, 2016 1.770 1.795 1.770 1.795 2,667 +0.00(+0.28%)
Jan 04, 2016 1.800 1.850 1.640 1.790 52,159 +0.02(+1.13%)
Dec 31, 2015 1.690 1.770 1.770 1.770 43,800 +0.07(+4.12%)
Dec 30, 2015 1.670 1.700 1.670 1.700 6,605 +0.00(+0.00%)
Dec 29, 2015 1.700 1.700 1.641 1.700 17,577 +0.01(+0.59%)
Dec 28, 2015 1.690 1.730 1.690 1.690 34,842 +0.01(+0.72%)
Dec 24, 2015 1.670 1.678 1.678 1.678 1,000 -0.02(-1.29%)
Dec 23, 2015 1.560 1.700 1.550 1.700 64,622 +0.11(+6.92%)
Dec 22, 2015 1.600 1.630 1.550 1.590 22,650 -0.01(-0.63%)
Dec 21, 2015 1.632 1.650 1.600 1.600 1,642 -0.02(-1.23%)
Dec 18, 2015 1.580 1.640 1.552 1.620 8,170 -0.02(-1.22%)
Dec 17, 2015 1.483 1.640 1.483 1.640 11,117 +0.04(+2.50%)
Dec 16, 2015 1.460 1.660 1.460 1.600 35,939 +0.05(+3.23%)
Dec 15, 2015 1.560 1.570 1.460 1.550 16,396 +0.12(+8.39%)
Dec 14, 2015 1.467 1.467 1.370 1.430 132,833 +0.00(+0.00%)
Dec 11, 2015 1.511 1.620 1.380 1.430 43,962 -0.10(-6.54%)
Dec 10, 2015 1.600 1.600 1.504 1.530 10,280 -0.02(-1.29%)
Dec 09, 2015 1.600 1.630 1.550 1.550 23,775 -0.02(-1.27%)
Dec 08, 2015 1.600 1.660 1.560 1.570 30,093 +0.01(+0.64%)
Dec 07, 2015 1.610 1.680 1.550 1.560 26,477 -0.10(-6.02%)
Dec 04, 2015 1.660 1.720 1.600 1.660 45,002 +0.06(+3.75%)
Dec 03, 2015 1.730 1.740 1.600 1.600 34,795 -0.07(-4.19%)
Dec 02, 2015 1.720 1.730 1.670 1.670 26,158 +0.00(+0.30%)
Dec 01, 2015 1.770 1.770 1.640 1.665 58,310 -0.07(-4.31%)
Nov 30, 2015 1.730 1.800 1.660 1.740 106,053 +0.01(+0.58%)
Nov 27, 2015 1.740 1.750 1.650 1.730 15,750 +0.01(+0.58%)
Nov 25, 2015 1.830 1.720 1.720 1.720 148,300 -0.04(-2.27%)
Nov 24, 2015 1.820 1.980 1.710 1.760 119,472 +0.00(+0.00%)
Nov 23, 2015 1.680 1.920 1.601 1.760 224,133 +0.15(+9.32%)
Nov 20, 2015 1.520 1.750 1.520 1.610 152,232 +0.10(+6.27%)
Nov 19, 2015 1.350 1.550 1.350 1.515 142,994 +0.18(+13.91%)
Nov 18, 2015 1.350 1.350 1.280 1.330 73,609 +0.02(+1.53%)
Nov 17, 2015 1.300 1.330 1.290 1.310 53,721 +0.01(+0.77%)
Nov 16, 2015 1.270 1.360 1.270 1.300 121,909 +0.03(+2.36%)
Nov 13, 2015 1.240 1.270 1.240 1.270 12,062 +0.00(+0.00%)
Nov 12, 2015 1.300 1.300 1.260 1.270 87,473 +0.06(+4.96%)
Nov 11, 2015 1.248 1.250 1.210 1.210 11,843 -0.02(-1.63%)
Nov 10, 2015 1.250 1.270 1.230 1.230 89,614 -0.02(-1.60%)
Nov 09, 2015 1.200 1.250 1.200 1.250 25,093 +0.04(+3.31%)
Nov 06, 2015 1.180 1.250 1.180 1.210 24,578 -0.02(-1.63%)
Nov 05, 2015 1.200 1.275 1.170 1.230 78,658 +0.01(+0.77%)
Nov 04, 2015 1.210 1.270 1.210 1.221 173,965 +0.01(+0.88%)
Nov 03, 2015 1.180 1.260 1.170 1.210 178,744 +0.03(+2.54%)
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.