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 (%)
Nov 28, 2008 2.900 3.020 2.900 3.020 400 +0.42(+16.15%)
Nov 26, 2008 2.280 2.800 2.240 2.600 2,275 -0.15(-5.45%)
Nov 25, 2008 2.870 2.890 1.974 2.750 2,762 +0.41(+17.52%)
Nov 24, 2008 1.950 2.400 1.950 2.340 8,379 +0.53(+29.28%)
Nov 21, 2008 2.000 2.000 1.580 1.810 37,515 -0.19(-9.50%)
Nov 20, 2008 2.290 2.420 1.840 2.000 15,608 -0.26(-11.50%)
Nov 19, 2008 2.510 2.510 2.260 2.260 3,800 -0.37(-14.07%)
Nov 18, 2008 3.100 3.100 2.600 2.630 17,428 -0.73(-21.72%)
Nov 14, 2008 3.350 3.360 3.360 3.360 200 -0.00(-0.00%)
Nov 13, 2008 3.370 3.580 2.950 3.360 10,211 -0.32(-8.70%)
Nov 11, 2008 3.500 3.680 3.680 3.680 700 +0.00(+0.00%)
Nov 10, 2008 3.750 3.750 3.450 3.680 5,937 -0.06(-1.61%)
Nov 07, 2008 3.740 3.740 3.740 3.740 900 -0.14(-3.61%)
Nov 05, 2008 3.880 3.880 3.880 3.880 0 +0.37(+10.54%)
Nov 04, 2008 3.520 3.750 3.510 3.510 10,534 -0.43(-10.91%)
Nov 03, 2008 3.680 3.940 3.400 3.940 2,825 -0.05(-1.26%)
Oct 30, 2008 3.530 3.990 3.990 3.990 3,700 +0.23(+6.12%)
Oct 29, 2008 3.780 3.780 3.000 3.760 15,200 -0.04(-1.05%)
Oct 28, 2008 3.784 3.800 3.770 3.800 3,700 +0.05(+1.33%)
Oct 27, 2008 3.790 3.790 3.750 3.750 3,900 -0.23(-5.78%)
Oct 24, 2008 3.510 3.990 3.320 3.980 10,300 +0.23(+6.13%)
Oct 23, 2008 3.534 3.970 3.534 3.750 5,016 -0.17(-4.43%)
Oct 22, 2008 3.980 3.990 3.670 3.924 550 -0.07(-1.65%)
Oct 21, 2008 3.990 3.990 3.990 3.990 100 -0.01(-0.25%)
Oct 20, 2008 3.900 4.000 3.900 4.000 7,400 +0.02(+0.50%)
Oct 17, 2008 3.980 3.980 3.980 3.980 2,611 +0.32(+8.74%)
Oct 16, 2008 3.530 3.660 3.500 3.660 4,100 -0.01(-0.27%)
Oct 15, 2008 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Oct 14, 2008 3.950 4.000 3.520 3.670 3,480 -0.28(-7.09%)
Oct 13, 2008 3.300 4.000 3.300 3.950 12,119 +0.59(+17.56%)
Oct 10, 2008 3.210 3.440 3.190 3.360 63,751 -0.08(-2.33%)
Oct 09, 2008 3.130 3.440 3.120 3.440 12,784 +0.18(+5.52%)
Oct 08, 2008 3.120 3.540 3.100 3.260 10,818 -0.49(-13.07%)
Oct 07, 2008 3.104 3.750 3.070 3.750 17,020 +0.56(+17.55%)
Oct 06, 2008 3.530 3.530 3.050 3.190 54,556 -0.58(-15.47%)
Oct 03, 2008 3.920 3.940 3.470 3.774 19,580 -0.16(-3.97%)
Oct 02, 2008 4.000 4.000 3.650 3.930 36,185 -0.06(-1.51%)
Oct 01, 2008 3.900 4.000 3.900 3.990 2,000 -0.01(-0.25%)
Sep 30, 2008 3.990 4.000 3.560 4.000 29,696 -0.17(-4.08%)
Sep 29, 2008 3.800 4.170 3.650 4.170 19,617 +0.37(+9.74%)
Sep 26, 2008 3.860 3.910 3.800 3.800 20,666 -0.20(-5.00%)
Sep 25, 2008 4.170 4.170 3.870 4.000 1,000 +0.00(+0.00%)
Sep 24, 2008 3.877 4.180 3.877 4.000 2,425 -0.03(-0.74%)
Sep 23, 2008 4.190 4.200 4.000 4.030 2,100 -0.16(-3.82%)
Sep 22, 2008 4.440 4.440 3.960 4.190 11,394 -0.02(-0.43%)
Sep 19, 2008 4.200 4.240 4.100 4.208 4,500 +0.01(+0.19%)
Sep 18, 2008 4.205 4.205 3.850 4.200 4,906 +0.14(+3.45%)
Sep 17, 2008 3.960 4.280 3.800 4.060 14,500 +0.07(+1.75%)
Sep 16, 2008 3.890 4.740 3.820 3.990 26,018 +0.04(+1.01%)
Sep 15, 2008 3.250 4.000 3.250 3.950 15,086 +0.35(+9.72%)
Sep 12, 2008 3.200 3.750 3.100 3.600 29,383 +0.40(+12.50%)
Sep 11, 2008 3.110 3.200 3.010 3.200 27,843 -0.04(-1.23%)
Sep 10, 2008 3.243 3.370 3.100 3.240 10,945 +0.10(+3.02%)
Sep 09, 2008 3.145 3.145 3.145 3.145 100 -0.21(-6.12%)
Sep 08, 2008 3.390 3.390 3.350 3.350 10,200 +0.21(+6.69%)
Sep 05, 2008 3.150 3.380 3.100 3.140 16,400 -0.23(-6.82%)
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.