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 (%)
Mar 31, 2009 1.240 1.400 1.237 1.348 5,349 -0.10(-7.03%)
Mar 30, 2009 1.500 1.500 1.160 1.450 300 +0.10(+7.41%)
Mar 26, 2009 1.600 1.680 1.350 1.350 9,100 -0.00(-0.01%)
Mar 24, 2009 1.480 1.480 1.350 1.350 13,900 +0.03(+1.89%)
Mar 23, 2009 1.380 1.500 1.320 1.325 5,500 -0.17(-11.07%)
Mar 20, 2009 1.490 1.490 1.490 1.490 104 +0.14(+10.37%)
Mar 19, 2009 1.250 1.350 1.120 1.350 13,200 +0.00(+0.00%)
Mar 18, 2009 1.360 1.360 1.350 1.350 4,247 -0.15(-10.00%)
Mar 17, 2009 1.620 1.620 1.350 1.500 13,850 -0.10(-6.25%)
Mar 16, 2009 1.800 1.800 1.590 1.600 6,700 -0.30(-15.79%)
Mar 13, 2009 1.900 1.900 1.630 1.900 13,885 -0.05(-2.56%)
Mar 12, 2009 1.810 1.950 1.810 1.950 380 -0.03(-1.52%)
Mar 11, 2009 1.640 1.980 1.630 1.980 2,466 +0.48(+32.00%)
Mar 10, 2009 1.640 1.650 1.400 1.500 1,600 +0.02(+1.36%)
Mar 09, 2009 1.350 1.480 1.350 1.480 2,880 +0.08(+5.71%)
Mar 06, 2009 1.450 1.450 1.350 1.400 9,810 -0.19(-11.94%)
Mar 04, 2009 1.510 1.590 1.590 1.590 23,000 -0.21(-11.67%)
Mar 02, 2009 1.790 1.800 1.790 1.800 575 +0.11(+6.51%)
Feb 27, 2009 1.760 1.760 1.680 1.690 14,289 -0.31(-15.50%)
Feb 26, 2009 1.830 2.000 1.820 2.000 1,500 -0.10(-4.76%)
Feb 25, 2009 1.760 2.100 1.760 2.100 400 -0.03(-1.50%)
Feb 24, 2009 1.970 2.180 1.710 2.132 30,980 +0.53(+33.25%)
Feb 23, 2009 1.500 1.600 1.410 1.600 1,100 +0.10(+6.67%)
Feb 20, 2009 1.274 1.790 1.250 1.500 12,650 +0.19(+14.50%)
Feb 18, 2009 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Feb 17, 2009 1.450 1.450 1.250 1.310 9,720 -0.08(-5.76%)
Feb 13, 2009 1.575 1.575 0.8999 1.390 113,643 -0.36(-20.57%)
Feb 12, 2009 1.750 1.750 1.590 1.750 1,150 -0.04(-2.23%)
Feb 10, 2009 1.650 1.790 1.790 1.790 3,500 +0.04(+2.29%)
Feb 09, 2009 1.780 1.780 1.750 1.750 3,000 -0.16(-8.37%)
Feb 06, 2009 1.990 1.990 1.780 1.910 7,532 -0.09(-4.51%)
Feb 04, 2009 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 03, 2009 2.030 2.168 1.990 2.000 5,301 +0.00(+0.00%)
Feb 02, 2009 1.860 2.000 1.860 2.000 5,220 +0.37(+23.00%)
Jan 30, 2009 1.500 1.850 1.450 1.626 11,897 +0.18(+12.14%)
Jan 29, 2009 1.390 1.450 1.281 1.450 6,414 -0.10(-6.45%)
Jan 27, 2009 1.390 1.550 1.550 1.550 2,900 -0.06(-3.73%)
Jan 23, 2009 1.510 1.610 1.610 1.610 7,600 -0.01(-0.74%)
Jan 21, 2009 1.650 1.622 1.622 1.622 3,100 -0.03(-1.70%)
Jan 20, 2009 1.670 1.670 1.650 1.650 11,250 -0.15(-8.33%)
Jan 15, 2009 1.670 1.800 1.800 1.800 800 +0.00(+0.00%)
Jan 14, 2009 1.800 1.800 1.800 1.800 200 +0.15(+9.09%)
Jan 13, 2009 1.670 1.670 1.650 1.650 2,500 -0.20(-10.81%)
Jan 12, 2009 1.920 1.920 1.700 1.850 2,400 -0.04(-2.12%)
Jan 09, 2009 1.700 1.890 1.700 1.890 600 +0.02(+1.07%)
Jan 08, 2009 1.700 1.870 1.700 1.870 3,400 -0.01(-0.53%)
Jan 07, 2009 1.680 1.880 1.680 1.880 2,600 -0.17(-8.29%)
Jan 06, 2009 1.970 2.050 1.800 2.050 11,200 +0.11(+5.68%)
Jan 05, 2009 1.730 1.940 1.650 1.940 10,940 -0.01(-0.52%)
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.