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 (%)
May 28, 2010 1.420 1.560 1.420 1.560 7,537 +0.14(+9.86%)
May 27, 2010 1.380 1.430 1.380 1.420 85,700 +0.08(+5.96%)
May 26, 2010 1.340 1.340 1.340 1.340 625 -0.04(-3.03%)
May 25, 2010 1.400 1.400 1.320 1.382 20,092 -0.06(-4.03%)
May 24, 2010 1.440 1.440 1.440 1.440 1,800 +0.04(+2.86%)
May 21, 2010 1.390 1.453 1.390 1.400 9,866 -0.10(-6.67%)
May 20, 2010 1.550 1.550 1.500 1.500 11,700 -0.13(-7.98%)
May 19, 2010 1.630 1.630 1.630 1.630 300 +0.08(+5.16%)
May 18, 2010 1.550 1.552 1.550 1.550 8,901 +0.00(+0.00%)
May 17, 2010 1.555 1.620 1.490 1.550 24,403 -0.10(-5.83%)
May 14, 2010 1.600 1.660 1.600 1.646 6,982 +0.03(+1.60%)
May 13, 2010 1.620 1.620 1.620 1.620 2,000 +0.01(+0.62%)
May 12, 2010 1.670 1.670 1.610 1.610 6,018 +0.01(+0.63%)
May 11, 2010 1.580 1.600 1.580 1.600 1,600 -0.05(-3.03%)
May 10, 2010 1.590 1.680 1.570 1.650 12,644 +0.04(+2.48%)
May 07, 2010 1.506 1.620 1.500 1.610 5,300 -0.01(-0.61%)
May 06, 2010 1.600 1.620 1.530 1.620 8,450 +0.02(+1.24%)
May 05, 2010 1.780 1.800 1.600 1.600 16,494 +0.00(+0.00%)
May 04, 2010 1.610 1.670 1.590 1.600 15,800 -0.03(-1.84%)
May 03, 2010 1.620 1.630 1.620 1.630 2,000 +0.05(+3.16%)
Apr 30, 2010 1.580 1.580 1.580 1.580 1,100 +0.02(+1.28%)
Apr 29, 2010 1.630 1.630 1.560 1.560 700 +0.05(+3.31%)
Apr 28, 2010 1.590 1.590 1.510 1.510 5,250 -0.08(-5.03%)
Apr 27, 2010 1.540 1.590 1.530 1.590 7,600 -0.02(-1.24%)
Apr 26, 2010 1.600 1.620 1.594 1.610 4,226 -0.08(-4.73%)
Apr 23, 2010 1.540 1.690 1.540 1.690 2,200 +0.08(+4.97%)
Apr 22, 2010 1.610 1.630 1.600 1.610 2,584 -0.04(-2.42%)
Apr 21, 2010 1.650 1.650 1.650 1.650 1,300 -0.02(-1.19%)
Apr 20, 2010 1.600 1.680 1.600 1.670 7,400 +0.06(+3.46%)
Apr 19, 2010 1.640 1.650 1.530 1.614 7,629 -0.03(-1.59%)
Apr 16, 2010 1.600 1.640 1.560 1.640 4,206 +0.03(+1.74%)
Apr 15, 2010 1.650 1.650 1.610 1.612 11,912 +0.01(+0.75%)
Apr 14, 2010 1.700 1.700 1.580 1.600 31,340 -0.05(-3.04%)
Apr 13, 2010 1.900 2.040 1.500 1.650 150,656 +0.02(+0.98%)
Apr 12, 2010 1.660 1.660 1.570 1.634 5,600 -0.04(-2.27%)
Apr 09, 2010 1.600 1.700 1.570 1.672 2,650 +0.02(+1.33%)
Apr 08, 2010 1.660 1.660 1.590 1.650 12,800 -0.06(-3.51%)
Apr 07, 2010 1.800 1.800 1.650 1.710 28,948 -0.17(-9.04%)
Apr 06, 2010 1.850 1.880 1.780 1.880 3,767 +0.01(+0.53%)
Apr 05, 2010 1.900 1.900 1.870 1.870 2,900 -0.03(-1.58%)
Apr 01, 2010 1.870 1.900 1.900 1.900 5,500 +0.10(+5.56%)
Mar 31, 2010 1.880 1.900 1.800 1.800 600 +0.01(+0.56%)
Mar 30, 2010 1.850 1.850 1.530 1.790 14,234 -0.11(-5.79%)
Mar 26, 2010 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 25, 2010 1.910 1.910 1.786 1.900 5,500 -0.01(-0.52%)
Mar 24, 2010 1.910 1.910 1.909 1.910 4,235 -0.07(-3.54%)
Mar 23, 2010 1.920 1.980 1.920 1.980 1,500 -0.04(-1.79%)
Mar 19, 2010 2.016 2.016 2.016 2.016 0 -0.01(-0.30%)
Mar 17, 2010 2.022 2.022 2.022 2.022 0 +0.03(+1.61%)
Mar 16, 2010 1.990 2.000 1.990 1.990 3,192 +0.00(+0.00%)
Mar 15, 2010 1.950 1.990 1.930 1.990 2,135 +0.04(+2.05%)
Mar 12, 2010 1.950 1.950 1.950 1.950 4,865 -0.01(-0.51%)
Mar 11, 2010 1.960 1.960 1.960 1.960 100 -0.04(-2.00%)
Mar 10, 2010 2.010 2.050 1.960 2.000 26,352 -0.04(-1.86%)
Mar 09, 2010 1.940 2.050 1.940 2.038 36,438 -0.03(-1.55%)
Mar 08, 2010 2.070 2.070 2.070 2.070 1,200 -0.04(-1.90%)
Mar 04, 2010 2.110 2.110 2.110 2.110 0 +0.11(+5.51%)
Mar 03, 2010 1.960 2.080 1.960 2.000 30,764 -0.06(-2.92%)
Mar 02, 2010 2.000 2.078 2.000 2.060 6,876 +0.06(+3.00%)
Mar 01, 2010 2.030 2.064 1.960 2.000 3,802 -0.10(-4.76%)
Feb 26, 2010 2.000 2.100 1.950 2.100 7,989 +0.10(+5.00%)
Feb 25, 2010 2.030 2.043 2.000 2.000 7,343 -0.06(-2.92%)
Feb 24, 2010 2.070 2.070 2.060 2.060 4,487 -0.08(-3.73%)
Feb 23, 2010 2.060 2.140 2.060 2.140 4,000 +0.02(+0.94%)
Feb 22, 2010 2.060 2.120 2.060 2.120 5,500 +0.00(+0.00%)
Feb 19, 2010 2.080 2.120 2.010 2.120 14,050 +0.04(+1.92%)
Feb 17, 2010 2.080 2.080 2.080 2.080 1,100 -0.01(-0.48%)
Feb 16, 2010 2.090 2.130 2.090 2.090 1,042 -0.05(-2.34%)
Feb 12, 2010 2.080 2.140 2.140 2.140 2,000 +0.00(+0.00%)
Feb 11, 2010 2.080 2.140 2.050 2.140 8,346 +0.06(+2.88%)
Feb 10, 2010 2.050 2.080 2.050 2.080 3,050 -0.03(-1.42%)
Feb 09, 2010 2.110 2.110 2.110 2.110 200 -0.01(-0.47%)
Feb 08, 2010 2.190 2.200 2.060 2.120 6,100 -0.08(-3.81%)
Feb 05, 2010 2.060 2.220 2.040 2.204 13,643 +0.05(+2.51%)
Feb 03, 2010 2.120 2.150 2.150 2.150 9,700 -0.09(-3.82%)
Feb 02, 2010 2.150 2.236 2.050 2.236 3,010 +0.04(+1.61%)
Feb 01, 2010 2.200 2.200 2.200 2.200 5,393 +0.00(+0.09%)
Jan 29, 2010 2.170 2.200 2.170 2.198 9,530 +0.04(+1.76%)
Jan 27, 2010 2.160 2.160 2.160 2.160 0 +0.01(+0.47%)
Jan 26, 2010 2.140 2.150 2.050 2.150 3,200 +0.00(+0.00%)
Jan 25, 2010 2.130 2.230 2.050 2.150 3,300 -0.07(-3.15%)
Jan 22, 2010 2.080 2.250 2.000 2.220 13,615 +0.18(+8.82%)
Jan 21, 2010 2.120 2.170 2.010 2.040 16,852 -0.13(-5.99%)
Jan 20, 2010 2.120 2.170 2.120 2.170 8,720 +0.02(+0.84%)
Jan 19, 2010 2.160 2.200 2.120 2.152 7,901 -0.04(-1.74%)
Jan 15, 2010 2.210 2.190 2.190 2.190 1,500 -0.07(-3.09%)
Jan 14, 2010 2.260 2.260 2.260 2.260 1,000 +0.10(+4.63%)
Jan 13, 2010 2.280 2.280 2.100 2.160 20,100 -0.03(-1.37%)
Jan 12, 2010 2.260 2.280 2.160 2.190 11,330 -0.06(-2.67%)
Jan 11, 2010 2.300 2.300 2.200 2.250 10,432 +0.05(+2.27%)
Jan 08, 2010 2.190 2.200 2.150 2.200 9,100 +0.00(+0.00%)
Jan 07, 2010 2.180 2.248 2.180 2.200 2,279 +0.02(+0.91%)
Jan 06, 2010 2.100 2.280 2.100 2.180 26,387 +0.02(+0.93%)
Jan 05, 2010 2.160 2.160 2.160 2.160 27,950 +0.00(+0.00%)
Jan 04, 2010 2.110 2.190 2.110 2.160 40,395 +0.04(+1.89%)
Dec 31, 2009 2.050 2.120 2.120 2.120 10,800 +0.07(+3.41%)
Dec 30, 2009 2.020 2.070 2.020 2.050 20,020 -0.03(-1.44%)
Dec 29, 2009 2.010 2.080 2.010 2.080 12,700 +0.08(+4.00%)
Dec 28, 2009 2.030 2.088 2.000 2.000 16,090 -0.03(-1.48%)
Dec 24, 2009 2.010 2.100 2.000 2.030 25,600 -0.07(-3.33%)
Dec 23, 2009 2.000 2.100 1.950 2.100 39,945 +0.03(+1.45%)
Dec 22, 2009 2.010 2.070 2.000 2.070 33,859 +0.06(+2.98%)
Dec 21, 2009 2.020 2.030 2.000 2.010 35,024 +0.03(+1.52%)
Dec 18, 2009 2.020 2.020 1.970 1.980 41,580 -0.02(-1.00%)
Dec 17, 2009 1.950 2.030 1.860 2.000 113,382 +0.08(+4.17%)
Dec 16, 2009 1.970 2.000 1.900 1.920 49,062 +0.02(+1.05%)
Dec 15, 2009 1.890 1.970 1.890 1.900 23,225 +0.00(+0.00%)
Dec 14, 2009 1.890 1.902 1.890 1.900 28,045 +0.00(+0.11%)
Dec 11, 2009 1.820 1.920 1.750 1.898 24,531 -0.00(-0.11%)
Dec 10, 2009 1.940 1.940 1.700 1.900 28,760 +0.10(+5.56%)
Dec 09, 2009 1.770 1.840 1.770 1.800 19,943 -0.00(-0.19%)
Dec 08, 2009 1.680 1.803 1.620 1.803 5,529 +0.00(+0.19%)
Dec 07, 2009 1.790 1.810 1.750 1.800 8,480 -0.01(-0.55%)
Dec 04, 2009 1.820 1.903 1.680 1.810 18,970 -0.04(-2.16%)
Dec 03, 2009 1.980 2.010 1.770 1.850 35,400 +0.01(+0.54%)
Dec 02, 2009 1.880 2.030 1.840 1.840 44,805 -0.06(-3.36%)
Dec 01, 2009 1.840 1.910 1.770 1.904 4,900 +0.00(+0.21%)
Nov 30, 2009 1.850 1.900 1.820 1.900 11,995 +0.00(+0.00%)
Nov 27, 2009 1.800 1.900 1.750 1.900 59,686 +0.06(+3.26%)
Nov 25, 2009 1.800 1.840 1.750 1.840 22,586 +0.05(+2.79%)
Nov 24, 2009 1.690 1.800 1.690 1.790 4,802 +0.10(+5.92%)
Nov 23, 2009 1.760 1.760 1.630 1.690 20,087 -0.02(-1.17%)
Nov 20, 2009 1.727 1.770 1.710 1.710 4,320 -0.02(-1.16%)
Nov 19, 2009 1.700 1.800 1.630 1.730 58,860 +0.10(+6.13%)
Nov 18, 2009 1.560 1.659 1.560 1.630 2,230 -0.07(-4.11%)
Nov 17, 2009 1.670 1.700 1.570 1.700 31,232 +0.00(+0.00%)
Nov 16, 2009 1.650 1.700 1.650 1.700 66,726 +0.05(+3.03%)
Nov 13, 2009 1.640 1.700 1.610 1.650 14,359 +0.00(+0.00%)
Nov 12, 2009 1.600 1.650 1.590 1.650 17,238 +0.00(+0.00%)
Nov 11, 2009 1.650 1.650 1.590 1.650 5,500 -0.02(-1.20%)
Nov 10, 2009 1.600 1.700 1.600 1.670 62,580 +0.00(+0.00%)
Nov 09, 2009 1.620 1.670 1.620 1.670 1,100 -0.01(-0.60%)
Nov 06, 2009 1.680 1.680 1.620 1.680 22,188 +0.06(+3.70%)
Nov 05, 2009 1.600 1.650 1.600 1.620 19,200 +0.00(+0.01%)
Nov 04, 2009 1.640 1.680 1.570 1.620 3,199 -0.06(-3.57%)
Nov 03, 2009 1.670 1.730 1.560 1.680 30,341 +0.05(+3.07%)
Nov 02, 2009 1.600 1.660 1.600 1.630 19,400 +0.01(+0.62%)
Oct 30, 2009 1.600 1.640 1.570 1.620 33,008 -0.03(-1.82%)
Oct 29, 2009 1.680 1.680 1.650 1.650 6,226 -0.05(-2.71%)
Oct 28, 2009 1.720 1.760 1.550 1.696 38,970 -0.00(-0.24%)
Oct 27, 2009 1.850 1.850 1.610 1.700 32,100 -0.13(-7.10%)
Oct 26, 2009 1.830 1.900 1.770 1.830 49,128 +0.01(+0.55%)
Oct 23, 2009 1.800 1.830 1.680 1.820 69,792 +0.14(+8.33%)
Oct 22, 2009 1.680 1.700 1.618 1.680 21,279 +0.01(+0.60%)
Oct 21, 2009 1.640 1.710 1.620 1.670 42,125 +0.06(+3.73%)
Oct 20, 2009 1.610 1.610 1.540 1.610 6,100 +0.00(+0.00%)
Oct 19, 2009 1.540 1.610 1.530 1.610 13,865 +0.04(+2.55%)
Oct 16, 2009 1.620 1.620 1.560 1.570 1,254 -0.04(-2.48%)
Oct 15, 2009 1.610 1.650 1.530 1.610 26,259 -0.08(-4.73%)
Oct 14, 2009 1.670 1.800 1.550 1.690 138,960 +0.10(+6.61%)
Oct 13, 2009 1.610 1.680 1.585 1.585 19,178 -0.03(-2.15%)
Oct 12, 2009 1.660 1.720 1.620 1.620 16,876 -0.00(-0.02%)
Oct 09, 2009 1.590 1.650 1.590 1.620 13,837 +0.01(+0.64%)
Oct 08, 2009 1.610 1.610 1.550 1.610 1,200 +0.00(+0.00%)
Oct 07, 2009 1.540 1.610 1.540 1.610 20,825 +0.03(+1.90%)
Oct 06, 2009 1.600 1.600 1.500 1.580 46,036 +0.03(+1.94%)
Oct 05, 2009 1.640 1.640 1.540 1.550 12,986 +0.01(+0.65%)
Oct 02, 2009 1.600 1.640 1.530 1.540 20,154 -0.04(-2.53%)
Oct 01, 2009 1.550 1.650 1.541 1.580 62,580 +0.06(+3.94%)
Sep 30, 2009 1.520 1.550 1.520 1.520 13,226 +0.00(+0.00%)
Sep 29, 2009 1.500 1.520 1.500 1.520 8,446 +0.00(+0.01%)
Sep 28, 2009 1.550 1.580 1.520 1.520 41,904 -0.03(-1.94%)
Sep 25, 2009 1.550 1.620 1.550 1.550 11,460 +0.00(+0.00%)
Sep 24, 2009 1.550 1.590 1.550 1.550 20,951 +0.00(+0.00%)
Sep 23, 2009 1.590 1.629 1.550 1.550 10,120 -0.06(-3.72%)
Sep 22, 2009 1.600 1.620 1.550 1.610 28,149 -0.00(-0.01%)
Sep 21, 2009 1.650 1.651 1.550 1.610 6,667 -0.07(-4.17%)
Sep 18, 2009 1.610 1.680 1.600 1.680 45,666 +0.07(+4.28%)
Sep 17, 2009 1.650 1.650 1.580 1.611 34,013 +0.01(+0.69%)
Sep 16, 2009 1.610 1.630 1.580 1.600 40,577 -0.01(-0.62%)
Sep 15, 2009 1.620 1.670 1.600 1.610 21,146 -0.02(-1.23%)
Sep 14, 2009 1.650 1.680 1.610 1.630 30,167 -0.06(-3.55%)
Sep 11, 2009 1.650 1.700 1.640 1.690 34,538 -0.01(-0.59%)
Sep 10, 2009 1.650 1.760 1.650 1.700 56,598 +0.05(+2.97%)
Sep 09, 2009 1.740 1.740 1.600 1.651 83,812 -0.05(-2.88%)
Sep 08, 2009 1.780 2.100 1.660 1.700 468,796 +0.15(+9.68%)
Sep 04, 2009 1.530 1.610 1.510 1.550 74,158 +0.06(+4.03%)
Sep 03, 2009 1.600 1.600 1.460 1.490 233,034 -0.09(-5.70%)
Sep 02, 2009 1.550 1.670 1.550 1.580 103,678 +0.01(+0.64%)
Sep 01, 2009 1.700 1.750 1.520 1.570 249,905 -0.19(-10.80%)
Aug 31, 2009 1.720 1.800 1.670 1.760 183,667 +0.07(+4.14%)
Aug 28, 2009 1.900 1.900 1.630 1.690 410,112 -0.12(-6.63%)
Aug 27, 2009 2.030 2.038 1.810 1.810 431,686 -0.24(-11.71%)
Aug 26, 2009 2.440 2.450 2.010 2.050 1,315,575 -0.56(-21.46%)
Aug 25, 2009 1.417 3.900 1.417 2.610 4,100,995 +1.18(+83.03%)
Aug 24, 2009 1.400 1.426 1.390 1.426 3,400 -0.06(-4.30%)
Aug 21, 2009 1.400 1.490 1.400 1.490 5,230 +0.08(+5.67%)
Aug 20, 2009 1.470 1.500 1.410 1.410 6,734 -0.06(-4.08%)
Aug 19, 2009 1.350 1.470 1.300 1.470 25,484 +0.20(+15.75%)
Aug 18, 2009 1.390 1.390 1.160 1.270 19,400 +0.07(+5.83%)
Aug 17, 2009 1.440 1.440 1.200 1.200 32,400 -0.15(-11.11%)
Aug 14, 2009 1.430 1.430 1.330 1.350 14,100 -0.07(-4.92%)
Aug 13, 2009 1.430 1.430 1.350 1.420 11,010 +0.04(+2.89%)
Aug 12, 2009 1.500 1.500 1.380 1.380 7,141 -0.18(-11.54%)
Aug 11, 2009 1.580 1.580 1.470 1.560 12,996 +0.06(+4.00%)
Aug 10, 2009 1.570 1.650 1.300 1.500 158,803 -0.30(-16.67%)
Aug 06, 2009 1.700 1.800 1.800 1.800 18,700 -0.08(-4.26%)
Aug 05, 2009 1.700 1.880 1.700 1.880 5,000 -0.02(-1.05%)
Aug 04, 2009 1.900 1.950 1.900 1.900 6,384 -0.05(-2.56%)
Jul 31, 2009 1.700 1.950 1.950 1.950 12,300 +0.00(+0.00%)
Jul 30, 2009 1.690 1.950 1.690 1.950 3,485 +0.10(+5.41%)
Jul 29, 2009 1.740 1.850 1.740 1.850 4,600 +0.08(+4.52%)
Jul 27, 2009 1.650 1.770 1.770 1.770 13,900 +0.07(+4.12%)
Jul 24, 2009 1.670 1.700 1.670 1.700 900 +0.00(+0.00%)
Jul 23, 2009 1.700 1.700 1.700 1.700 2,000 -0.00(-0.01%)
Jul 21, 2009 1.700 1.700 1.700 1.700 1,200 +0.00(+0.00%)
Jul 20, 2009 1.705 1.800 1.700 1.700 660 +0.01(+0.59%)
Jul 17, 2009 1.695 1.695 1.690 1.690 300 -0.19(-10.11%)
Jul 15, 2009 1.705 1.880 1.880 1.880 6,600 +0.04(+2.17%)
Jul 14, 2009 1.880 1.880 1.720 1.840 3,630 +0.06(+3.37%)
Jul 13, 2009 1.680 1.790 1.670 1.780 12,475 -0.06(-3.26%)
Jul 10, 2009 1.840 1.840 1.840 1.840 220 +0.15(+8.88%)
Jul 08, 2009 1.690 1.690 1.690 1.690 0 +0.02(+1.20%)
Jul 07, 2009 1.670 1.670 1.670 1.670 4,000 -0.13(-7.22%)
Jul 02, 2009 1.800 1.800 1.800 1.800 0 -0.10(-5.26%)
Jul 01, 2009 1.660 1.900 1.660 1.900 1,100 +0.02(+1.06%)
Jun 30, 2009 1.880 1.880 1.880 1.880 1,000 +0.03(+1.62%)
Jun 29, 2009 1.850 1.850 1.850 1.850 800 -0.04(-2.12%)
Jun 26, 2009 1.740 1.890 1.720 1.890 10,278 -0.21(-10.00%)
Jun 25, 2009 1.840 2.100 1.840 2.100 23,336 +0.44(+26.51%)
Jun 24, 2009 1.820 1.820 1.650 1.660 6,882 -0.14(-7.78%)
Jun 23, 2009 1.700 1.820 1.700 1.800 8,932 +0.06(+3.45%)
Jun 22, 2009 1.660 1.740 1.630 1.740 14,800 +0.07(+4.19%)
Jun 19, 2009 1.670 1.670 1.670 1.670 100 -0.07(-4.02%)
Jun 17, 2009 1.765 1.740 1.740 1.740 7,500 -0.10(-5.43%)
Jun 12, 2009 1.840 1.840 1.840 1.840 0 +0.02(+1.10%)
Jun 11, 2009 1.610 1.820 1.600 1.820 7,250 +0.12(+7.06%)
Jun 10, 2009 1.600 1.700 1.600 1.700 5,800 +0.01(+0.59%)
Jun 09, 2009 1.610 1.690 1.510 1.690 5,222 -0.01(-0.59%)
Jun 08, 2009 1.700 1.700 1.700 1.700 2,200 +0.12(+7.59%)
Jun 05, 2009 1.600 1.850 1.510 1.580 8,700 -0.07(-4.24%)
Jun 04, 2009 1.650 1.650 1.600 1.650 8,120 +0.15(+10.00%)
Jun 03, 2009 1.510 1.510 1.500 1.500 1,400 -0.15(-9.09%)
Jun 02, 2009 1.520 1.650 1.510 1.650 12,400 -0.03(-1.79%)
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.