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 (%)
Feb 29, 2012 2.480 2.480 2.290 2.370 11,036 -0.02(-0.84%)
Feb 28, 2012 2.300 2.480 2.130 2.390 13,169 +0.27(+12.74%)
Feb 27, 2012 2.810 2.980 2.120 2.120 90,349 -0.17(-7.42%)
Feb 24, 2012 2.220 2.310 2.220 2.290 2,100 +0.06(+2.75%)
Feb 23, 2012 2.110 2.289 2.090 2.229 3,150 -0.02(-0.94%)
Feb 22, 2012 2.220 2.250 2.000 2.250 10,230 -0.07(-3.02%)
Feb 21, 2012 2.310 2.330 2.110 2.320 7,200 +0.01(+0.43%)
Feb 17, 2012 1.850 2.500 1.850 2.310 13,750 +0.46(+24.86%)
Feb 16, 2012 1.840 1.850 1.840 1.850 2,700 +0.01(+0.54%)
Feb 15, 2012 1.800 1.840 1.800 1.840 2,000 -0.01(-0.54%)
Feb 13, 2012 1.830 1.850 1.850 1.850 16,500 +0.02(+1.09%)
Feb 10, 2012 1.830 1.830 1.830 1.830 100 +0.00(+0.00%)
Feb 09, 2012 1.830 1.840 1.830 1.830 72,486 +0.01(+0.55%)
Feb 08, 2012 1.800 1.820 1.722 1.820 35,300 +0.00(+0.00%)
Feb 07, 2012 1.850 1.880 1.730 1.820 38,362 +0.01(+0.55%)
Feb 06, 2012 1.700 1.810 1.700 1.810 1,050 +0.01(+0.56%)
Feb 02, 2012 1.690 1.800 1.800 1.800 3,600 +0.01(+0.56%)
Feb 01, 2012 1.810 1.860 1.790 1.790 5,279 -0.03(-1.65%)
Jan 30, 2012 1.820 1.820 1.820 1.820 0 -0.02(-1.09%)
Jan 27, 2012 1.830 1.840 1.830 1.840 1,100 +0.06(+3.37%)
Jan 26, 2012 1.690 1.840 1.680 1.780 10,167 +0.01(+0.56%)
Jan 25, 2012 1.770 1.770 1.770 1.770 500 +0.09(+5.36%)
Jan 24, 2012 1.680 1.700 1.670 1.680 18,800 -0.14(-7.49%)
Jan 23, 2012 1.720 1.890 1.710 1.816 914 -0.04(-2.37%)
Jan 20, 2012 1.850 1.860 1.785 1.860 2,015 -0.03(-1.59%)
Jan 19, 2012 1.890 1.890 1.890 1.890 100 +0.16(+9.25%)
Jan 18, 2012 1.790 1.880 1.730 1.730 43,500 -0.05(-2.81%)
Jan 17, 2012 1.780 1.780 1.780 1.780 100 +0.00(+0.00%)
Jan 13, 2012 1.770 1.790 1.770 1.780 991 -0.01(-0.56%)
Jan 12, 2012 1.730 1.790 1.670 1.790 2,800 +0.04(+2.29%)
Jan 11, 2012 1.670 1.750 1.650 1.750 7,800 +0.03(+1.74%)
Jan 10, 2012 1.680 1.780 1.680 1.720 300 +0.07(+4.24%)
Jan 09, 2012 1.660 1.660 1.650 1.650 23,332 -0.05(-3.03%)
Jan 06, 2012 1.670 1.702 1.670 1.702 610 +0.03(+1.89%)
Jan 04, 2012 1.690 1.670 1.670 1.670 12,100 -0.08(-4.46%)
Dec 30, 2011 1.600 1.748 1.599 1.748 12,900 +0.09(+5.30%)
Dec 29, 2011 1.580 1.700 1.580 1.660 11,250 +0.05(+3.11%)
Dec 28, 2011 1.680 1.702 1.540 1.610 30,732 -0.03(-1.83%)
Dec 27, 2011 1.530 1.650 1.500 1.640 67,450 +0.12(+7.89%)
Dec 23, 2011 1.510 1.600 1.500 1.520 81,459 -0.02(-1.30%)
Dec 21, 2011 1.550 1.580 1.500 1.540 19,793 +0.00(+0.00%)
Dec 20, 2011 1.524 1.560 1.517 1.540 18,000 +0.04(+2.67%)
Dec 19, 2011 1.510 1.520 1.500 1.500 19,181 +0.00(+0.00%)
Dec 16, 2011 1.520 1.520 1.500 1.500 43,773 -0.02(-1.32%)
Dec 15, 2011 1.600 1.600 1.500 1.520 17,700 -0.08(-5.00%)
Dec 14, 2011 1.650 1.650 1.550 1.600 15,819 -0.10(-5.88%)
Dec 13, 2011 1.690 1.700 1.580 1.700 635 +0.00(+0.00%)
Dec 12, 2011 1.700 1.700 1.630 1.700 7,800 -0.05(-2.83%)
Dec 09, 2011 1.700 1.750 1.700 1.750 2,580 +0.02(+1.13%)
Dec 08, 2011 1.690 1.730 1.690 1.730 1,540 +0.11(+6.79%)
Dec 07, 2011 1.620 1.700 1.600 1.620 13,230 -0.08(-4.71%)
Dec 06, 2011 1.650 1.700 1.600 1.700 42,324 -0.05(-2.86%)
Dec 05, 2011 1.770 1.770 1.730 1.750 4,460 -0.04(-2.23%)
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.