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 31, 2013 1.740 1.750 1.740 1.750 400 +0.00(+0.00%)
May 30, 2013 1.749 1.750 1.749 1.750 0 +0.01(+0.75%)
May 29, 2013 1.750 1.750 1.730 1.737 1,930 -0.05(-2.96%)
May 28, 2013 1.830 1.830 1.780 1.790 3,200 -0.08(-4.28%)
May 24, 2013 1.820 1.880 1.760 1.870 0 +0.04(+2.19%)
May 23, 2013 1.850 1.850 1.830 1.830 0 -0.06(-3.17%)
May 22, 2013 1.920 1.920 1.820 1.890 0 -0.03(-1.56%)
May 21, 2013 1.820 1.920 1.805 1.920 0 +0.10(+5.49%)
May 20, 2013 1.740 1.820 1.740 1.820 0 +0.00(+0.00%)
May 17, 2013 1.810 1.820 1.800 1.820 0 +0.00(+0.00%)
May 16, 2013 1.820 1.840 1.810 1.820 12,000 -0.05(-2.67%)
May 15, 2013 1.860 1.870 1.820 1.870 0 +0.01(+0.54%)
May 13, 2013 1.890 1.890 1.790 1.860 0 -0.00(-0.01%)
May 09, 2013 1.940 1.860 1.860 1.860 400 -0.14(-6.99%)
May 08, 2013 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 07, 2013 1.990 2.000 1.960 2.000 0 -0.03(-1.48%)
May 06, 2013 1.920 2.130 1.920 2.030 0 +0.11(+5.73%)
May 03, 2013 1.920 1.935 1.920 1.920 0 -0.07(-3.52%)
May 02, 2013 1.940 1.990 1.940 1.990 0 +0.00(+0.00%)
May 01, 2013 1.980 2.000 1.920 1.990 0 +0.01(+0.51%)
Apr 30, 2013 2.040 2.130 1.980 1.980 0 -0.06(-2.75%)
Apr 29, 2013 2.080 2.140 1.930 2.036 15,583 -0.04(-2.12%)
Apr 26, 2013 1.990 2.150 1.930 2.080 5,830 +0.16(+8.33%)
Apr 25, 2013 1.940 2.080 1.900 1.920 25,090 -0.04(-2.24%)
Apr 24, 2013 1.990 2.000 1.964 1.964 0 -0.04(-1.80%)
Apr 23, 2013 2.080 2.080 1.850 2.000 23,130 -0.08(-3.85%)
Apr 22, 2013 2.150 2.150 2.030 2.080 0 -0.05(-2.35%)
Apr 19, 2013 2.000 2.190 1.986 2.130 55,808 +0.22(+11.52%)
Apr 18, 2013 2.190 2.250 1.910 1.910 36,185 -0.27(-12.39%)
Apr 17, 2013 1.900 2.370 1.870 2.180 137,571 +0.29(+15.34%)
Apr 16, 2013 1.900 1.900 1.800 1.890 1,940 +0.02(+0.85%)
Apr 15, 2013 1.900 1.900 1.830 1.874 1,000 -0.10(-4.87%)
Apr 12, 2013 1.900 1.970 1.850 1.970 19,091 -0.01(-0.51%)
Apr 11, 2013 1.920 1.990 1.910 1.980 19,550 +0.06(+3.13%)
Apr 10, 2013 1.870 1.920 1.810 1.920 15,941 +0.04(+2.13%)
Apr 09, 2013 1.830 1.880 1.830 1.880 6,239 +0.02(+1.08%)
Apr 08, 2013 1.810 1.900 1.800 1.860 7,847 +0.01(+0.54%)
Apr 05, 2013 1.830 1.850 1.802 1.850 12,300 -0.03(-1.60%)
Apr 04, 2013 1.890 1.890 1.880 1.880 200 -0.02(-1.05%)
Apr 03, 2013 1.890 1.900 1.890 1.900 300 +0.01(+0.53%)
Apr 02, 2013 1.850 1.890 1.830 1.890 51,079 -0.01(-0.53%)
Apr 01, 2013 1.830 1.900 1.830 1.900 200 +0.00(+0.00%)
Mar 28, 2013 1.820 1.900 1.820 1.900 26,738 +0.01(+0.53%)
Mar 27, 2013 1.910 1.940 1.840 1.890 1,430 -0.10(-5.03%)
Mar 26, 2013 1.890 2.000 1.820 1.990 22,100 +0.09(+4.74%)
Mar 25, 2013 1.900 1.910 1.850 1.900 5,378 -0.06(-3.06%)
Mar 22, 2013 1.950 1.970 1.860 1.960 1,691 -0.04(-2.00%)
Mar 21, 2013 1.840 2.376 1.840 2.000 35,615 +0.07(+3.63%)
Mar 20, 2013 1.940 1.950 1.840 1.930 3,580 +0.04(+2.12%)
Mar 18, 2013 1.883 1.890 1.890 1.890 3,600 -0.07(-3.57%)
Mar 15, 2013 1.900 1.960 1.860 1.960 3,730 +0.01(+0.51%)
Mar 14, 2013 1.950 1.950 1.870 1.950 11,117 -0.04(-2.01%)
Mar 13, 2013 1.942 1.990 1.942 1.990 200 -0.01(-0.50%)
Mar 12, 2013 1.990 2.000 1.910 2.000 4,727 +0.00(+0.00%)
Mar 08, 2013 1.930 2.000 2.000 2.000 13,100 +0.02(+1.01%)
Mar 07, 2013 1.880 1.980 1.880 1.980 9,000 +0.10(+5.32%)
Mar 06, 2013 1.910 1.970 1.870 1.880 10,680 -0.06(-3.09%)
Mar 05, 2013 1.890 1.950 1.860 1.940 11,197 +0.01(+0.52%)
Mar 04, 2013 1.960 1.960 1.930 1.930 300 -0.04(-2.03%)
Mar 01, 2013 1.970 1.970 1.910 1.970 2,600 -0.02(-1.01%)
Feb 28, 2013 1.940 1.990 1.860 1.990 3,000 +0.07(+3.75%)
Feb 27, 2013 1.920 1.950 1.850 1.918 2,300 -0.04(-2.14%)
Feb 26, 2013 1.940 1.960 1.940 1.960 500 +0.08(+4.26%)
Feb 25, 2013 1.960 1.960 1.840 1.880 27,839 -0.12(-6.00%)
Feb 22, 2013 1.950 2.000 1.850 2.000 4,200 +0.00(+0.00%)
Feb 21, 2013 1.850 2.000 1.850 2.000 1,100 +0.11(+5.82%)
Feb 20, 2013 1.890 1.890 1.890 1.890 2,800 +0.00(+0.00%)
Feb 19, 2013 1.850 2.000 1.850 1.890 42,708 +0.07(+3.85%)
Feb 15, 2013 1.830 1.830 1.820 1.820 20,310 -0.03(-1.62%)
Feb 14, 2013 1.870 1.870 1.830 1.850 10,100 -0.08(-4.15%)
Feb 13, 2013 1.900 1.930 1.830 1.930 6,725 +0.00(+0.00%)
Feb 12, 2013 1.880 1.940 1.880 1.930 1,190 +0.00(+0.00%)
Feb 11, 2013 1.860 1.930 1.830 1.930 15,410 -0.02(-0.83%)
Feb 08, 2013 1.930 1.950 1.930 1.946 1,000 +0.01(+0.32%)
Feb 07, 2013 1.940 1.940 1.940 1.940 500 -0.01(-0.51%)
Feb 06, 2013 1.860 1.950 1.860 1.950 1,410 +0.15(+8.33%)
Feb 04, 2013 1.950 1.950 1.790 1.800 15,050 -0.18(-9.09%)
Feb 01, 2013 1.950 2.000 1.820 1.980 6,100 +0.03(+1.54%)
Jan 31, 2013 1.941 1.950 1.941 1.950 1,400 +0.06(+3.17%)
Jan 30, 2013 1.900 1.950 1.890 1.890 17,874 -0.10(-5.03%)
Jan 29, 2013 1.900 2.000 1.850 1.990 14,150 +0.00(+0.00%)
Jan 28, 2013 1.860 2.000 1.860 1.990 6,300 +0.00(+0.00%)
Jan 25, 2013 1.940 1.990 1.940 1.990 1,196 +0.10(+5.29%)
Jan 24, 2013 1.900 1.960 1.800 1.890 61,900 -0.06(-3.08%)
Jan 23, 2013 1.960 1.960 1.870 1.950 12,100 +0.00(+0.00%)
Jan 22, 2013 2.000 2.000 1.950 1.950 1,481 -0.09(-4.46%)
Jan 18, 2013 2.040 2.050 2.040 2.041 2,100 -0.01(-0.44%)
Jan 17, 2013 1.960 2.050 1.960 2.050 5,798 +0.03(+1.49%)
Jan 16, 2013 2.030 2.030 1.960 2.020 1,600 -0.02(-0.98%)
Jan 15, 2013 2.040 2.040 2.040 2.040 100 -0.01(-0.49%)
Jan 14, 2013 2.000 2.050 2.000 2.050 8,660 +0.00(+0.00%)
Jan 11, 2013 2.030 2.050 1.860 2.050 3,200 -0.01(-0.49%)
Jan 10, 2013 2.060 2.100 2.060 2.060 700 +0.07(+3.52%)
Jan 09, 2013 2.030 2.030 1.990 1.990 9,655 -0.08(-3.86%)
Jan 08, 2013 2.080 2.150 1.910 2.070 18,950 -0.06(-2.82%)
Jan 07, 2013 2.090 2.140 1.950 2.130 14,100 -0.02(-0.93%)
Jan 04, 2013 2.130 2.150 2.130 2.150 6,200 +0.00(+0.00%)
Jan 03, 2013 2.130 2.150 2.130 2.150 800 +0.00(+0.00%)
Jan 02, 2013 2.150 2.150 2.085 2.150 11,102 +0.00(+0.00%)
Dec 31, 2012 2.150 2.180 2.010 2.150 11,288 +0.00(+0.00%)
Dec 28, 2012 2.180 2.200 2.050 2.150 19,940 -0.05(-2.27%)
Dec 26, 2012 2.200 2.200 2.200 2.200 0 +0.01(+0.46%)
Dec 24, 2012 2.070 2.190 2.070 2.190 11,400 +0.09(+4.29%)
Dec 21, 2012 2.160 2.180 2.100 2.100 1,157 -0.09(-4.11%)
Dec 20, 2012 2.100 2.190 2.100 2.190 14,100 +0.12(+5.80%)
Dec 19, 2012 2.150 2.160 2.010 2.070 21,662 -0.12(-5.48%)
Dec 18, 2012 2.100 2.190 2.020 2.190 11,350 +0.01(+0.46%)
Dec 17, 2012 2.070 2.180 2.050 2.180 30,488 -0.01(-0.46%)
Dec 14, 2012 2.190 2.210 2.070 2.190 14,457 -0.02(-0.90%)
Dec 13, 2012 2.210 2.270 2.206 2.210 1,100 -0.01(-0.45%)
Dec 12, 2012 2.010 2.250 2.000 2.220 47,071 +0.10(+4.72%)
Dec 11, 2012 2.060 2.290 2.050 2.120 8,638 +0.02(+1.05%)
Dec 10, 2012 2.010 2.120 2.010 2.098 1,700 +0.10(+4.90%)
Dec 07, 2012 2.150 2.150 2.000 2.000 26,100 -0.16(-7.41%)
Dec 06, 2012 1.900 2.180 1.900 2.160 67,982 +0.16(+8.00%)
Dec 05, 2012 2.000 2.010 1.990 2.000 9,190 -0.05(-2.44%)
Dec 04, 2012 1.920 2.050 1.900 2.050 27,600 +0.19(+10.22%)
Nov 30, 2012 1.850 1.888 1.850 1.860 2,810 -0.03(-1.59%)
Nov 29, 2012 1.820 1.970 1.770 1.890 3,600 -0.05(-2.48%)
Nov 28, 2012 1.840 1.974 1.840 1.938 5,700 +0.14(+7.67%)
Nov 27, 2012 1.790 1.810 1.760 1.800 65,284 +0.05(+2.86%)
Nov 26, 2012 1.810 1.899 1.750 1.750 23,529 -0.10(-5.41%)
Nov 23, 2012 1.880 1.880 1.850 1.850 6,140 +0.01(+0.54%)
Nov 21, 2012 1.900 1.940 1.840 1.840 19,516 -0.09(-4.66%)
Nov 20, 2012 1.960 2.060 1.900 1.930 54,227 -0.13(-6.31%)
Nov 19, 2012 2.060 2.060 2.060 2.060 600 +0.03(+1.38%)
Nov 16, 2012 1.960 2.050 1.950 2.032 18,520 +0.11(+5.83%)
Nov 12, 2012 1.920 1.920 1.920 1.920 400 +0.03(+1.59%)
Nov 09, 2012 1.960 1.960 1.890 1.890 310 -0.14(-6.90%)
Nov 08, 2012 1.920 2.060 1.870 2.030 5,600 -0.02(-0.82%)
Nov 07, 2012 1.990 2.100 1.860 2.047 9,198 +0.05(+2.34%)
Nov 06, 2012 1.870 2.080 1.850 2.000 30,521 +0.12(+6.38%)
Nov 05, 2012 1.880 1.880 1.880 1.880 900 -0.04(-2.08%)
Nov 02, 2012 1.920 1.920 1.920 1.920 100 -0.01(-0.52%)
Nov 01, 2012 1.900 1.930 1.860 1.930 2,029 +0.09(+4.89%)
Oct 31, 2012 1.820 1.850 1.820 1.840 500 +0.00(+0.00%)
Oct 26, 2012 1.770 1.840 1.840 1.840 6,300 +0.09(+5.14%)
Oct 25, 2012 1.800 1.800 1.750 1.750 11,820 -0.05(-2.78%)
Oct 24, 2012 1.800 1.900 1.800 1.800 35,818 +0.01(+0.56%)
Oct 23, 2012 1.760 1.790 1.760 1.790 300 -0.01(-0.56%)
Oct 19, 2012 1.730 1.800 1.730 1.800 9,728 +0.02(+1.12%)
Oct 18, 2012 1.770 1.780 1.770 1.780 2,410 +0.01(+0.56%)
Oct 17, 2012 1.800 1.800 1.730 1.770 9,570 -0.15(-7.81%)
Oct 15, 2012 1.890 1.920 1.920 1.920 900 +0.00(+0.00%)
Oct 12, 2012 1.840 1.920 1.800 1.920 1,100 +0.03(+1.59%)
Oct 11, 2012 1.700 1.890 1.700 1.890 10,425 +0.21(+12.50%)
Oct 10, 2012 1.760 1.760 1.660 1.680 8,840 -0.06(-3.45%)
Oct 09, 2012 1.740 1.800 1.740 1.740 1,394 +0.00(+0.00%)
Oct 08, 2012 1.760 1.760 1.740 1.740 8,200 -0.05(-2.79%)
Oct 05, 2012 1.720 1.790 1.720 1.790 3,034 -0.01(-0.56%)
Oct 04, 2012 1.840 1.850 1.728 1.800 11,534 +0.00(+0.00%)
Oct 03, 2012 1.800 1.800 1.750 1.800 9,900 +0.02(+1.12%)
Oct 02, 2012 1.780 1.800 1.720 1.780 7,600 -0.01(-0.56%)
Oct 01, 2012 1.740 1.800 1.710 1.790 6,800 +0.04(+2.29%)
Sep 28, 2012 1.780 1.800 1.750 1.750 13,300 -0.05(-2.78%)
Sep 27, 2012 1.760 1.800 1.760 1.800 2,500 +0.03(+1.69%)
Sep 26, 2012 1.800 1.800 1.750 1.770 6,000 -0.06(-3.28%)
Sep 25, 2012 1.760 1.930 1.750 1.830 31,200 +0.04(+2.23%)
Sep 24, 2012 1.950 1.950 1.740 1.790 45,726 -0.14(-7.25%)
Sep 21, 2012 2.005 2.100 1.930 1.930 14,532 -0.07(-3.50%)
Sep 20, 2012 2.090 2.100 1.970 2.000 12,454 -0.10(-4.76%)
Sep 19, 2012 2.090 2.100 2.000 2.100 3,583 +0.13(+6.60%)
Sep 18, 2012 2.100 2.180 1.970 1.970 44,674 -0.08(-3.90%)
Sep 17, 2012 2.150 2.250 2.050 2.050 36,200 -0.13(-5.96%)
Sep 14, 2012 2.060 2.190 2.030 2.180 42,810 -0.01(-0.46%)
Sep 13, 2012 2.000 2.190 2.000 2.190 22,000 +0.06(+2.82%)
Sep 12, 2012 2.100 2.200 2.000 2.130 33,900 +0.03(+1.43%)
Sep 11, 2012 2.000 2.220 2.000 2.100 91,200 +0.09(+4.48%)
Sep 10, 2012 2.100 2.140 2.000 2.010 58,225 -0.04(-1.95%)
Sep 07, 2012 1.850 2.100 1.850 2.050 33,720 +0.16(+8.47%)
Sep 06, 2012 1.850 1.900 1.850 1.890 9,170 +0.00(+0.00%)
Sep 05, 2012 1.840 1.990 1.790 1.890 3,350 +0.04(+2.16%)
Sep 04, 2012 1.850 1.850 1.850 1.850 1,175 -0.13(-6.57%)
Aug 31, 2012 1.850 1.980 1.802 1.980 2,825 +0.10(+5.32%)
Aug 30, 2012 1.800 1.900 1.750 1.880 9,258 -0.01(-0.53%)
Aug 29, 2012 1.800 1.890 1.800 1.890 3,298 +0.00(+0.00%)
Aug 27, 2012 1.900 1.900 1.800 1.890 5,400 -0.01(-0.53%)
Aug 24, 2012 1.850 1.990 1.830 1.900 2,000 -0.09(-4.52%)
Aug 23, 2012 1.990 1.990 1.990 1.990 400 +0.00(+0.01%)
Aug 22, 2012 1.990 1.990 1.990 1.990 300 +0.03(+1.53%)
Aug 21, 2012 1.970 1.970 1.925 1.960 400 -0.03(-1.51%)
Aug 20, 2012 1.990 1.990 1.990 1.990 500 +0.00(+0.00%)
Aug 17, 2012 1.990 1.990 1.990 1.990 1,200 +0.00(+0.00%)
Aug 16, 2012 1.990 1.990 1.823 1.990 650 +0.04(+2.05%)
Aug 15, 2012 1.920 2.000 1.920 1.950 2,035 +0.00(+0.00%)
Aug 14, 2012 1.950 1.950 1.811 1.950 25,600 +0.00(+0.00%)
Aug 13, 2012 1.940 1.950 1.940 1.950 2,468 +0.02(+1.04%)
Aug 10, 2012 1.950 1.950 1.900 1.930 2,062 +0.01(+0.52%)
Aug 09, 2012 1.860 1.990 1.800 1.920 22,682 +0.03(+1.59%)
Aug 08, 2012 1.730 1.890 1.730 1.890 4,750 +0.04(+2.16%)
Aug 07, 2012 1.680 1.850 1.680 1.850 2,330 +0.17(+10.12%)
Aug 06, 2012 1.680 1.680 1.680 1.680 700 -0.02(-1.18%)
Aug 03, 2012 1.690 1.760 1.650 1.700 7,175 -0.15(-8.11%)
Aug 02, 2012 1.740 1.850 1.740 1.850 500 +0.13(+7.56%)
Aug 01, 2012 1.660 1.740 1.650 1.720 6,981 -0.02(-1.15%)
Jul 31, 2012 1.670 1.740 1.670 1.740 1,158 -0.01(-0.57%)
Jul 30, 2012 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Jul 27, 2012 1.800 1.800 1.740 1.740 3,197 -0.13(-6.95%)
Jul 26, 2012 1.760 1.870 1.750 1.870 6,580 +0.04(+2.19%)
Jul 25, 2012 1.840 1.840 1.750 1.830 10,063 +0.06(+3.39%)
Jul 24, 2012 1.880 1.880 1.750 1.770 20,413 -0.11(-5.85%)
Jul 23, 2012 1.860 1.880 1.859 1.880 11,880 +0.01(+0.53%)
Jul 20, 2012 1.840 1.880 1.720 1.870 12,800 +0.03(+1.74%)
Jul 19, 2012 1.740 1.840 1.740 1.838 12,726 +0.09(+5.03%)
Jul 18, 2012 1.750 1.750 1.750 1.750 4,200 +0.01(+0.57%)
Jul 17, 2012 1.700 1.740 1.650 1.740 3,100 +0.04(+2.35%)
Jul 16, 2012 1.710 1.710 1.700 1.700 300 +0.00(+0.00%)
Jul 13, 2012 1.710 1.710 1.700 1.700 3,200 -0.00(-0.03%)
Jul 12, 2012 1.850 1.850 1.700 1.700 9,200 -0.04(-2.03%)
Jul 11, 2012 1.736 1.736 1.736 1.736 400 -0.00(-0.24%)
Jul 10, 2012 1.730 1.740 1.730 1.740 400 +0.08(+4.76%)
Jul 09, 2012 1.660 1.667 1.660 1.661 3,000 -0.08(-4.54%)
Jul 02, 2012 1.740 1.740 1.740 1.740 500 +0.02(+0.93%)
Jun 29, 2012 1.750 1.750 1.720 1.724 5,852 -0.01(-0.35%)
Jun 28, 2012 1.670 1.750 1.670 1.730 50,700 +0.08(+4.85%)
Jun 26, 2012 1.740 1.650 1.650 1.650 400 -0.07(-4.07%)
Jun 25, 2012 1.780 1.780 1.720 1.720 200 -0.08(-4.44%)
Jun 22, 2012 1.740 1.800 1.740 1.800 2,976 +0.04(+2.27%)
Jun 21, 2012 1.750 1.760 1.750 1.760 1,200 +0.03(+1.73%)
Jun 20, 2012 1.750 1.750 1.730 1.730 2,200 -0.02(-1.14%)
Jun 19, 2012 1.850 1.870 1.750 1.750 5,499 -0.11(-5.91%)
Jun 18, 2012 1.790 1.900 1.702 1.860 3,531 -0.06(-3.12%)
Jun 15, 2012 1.950 1.950 1.600 1.920 15,007 -0.07(-3.52%)
Jun 14, 2012 1.880 2.000 1.880 1.990 7,133 +0.14(+7.57%)
Jun 13, 2012 1.760 1.850 1.760 1.850 1,936 -0.05(-2.63%)
Jun 12, 2012 1.760 1.900 1.660 1.900 25,290 +0.01(+0.53%)
Jun 11, 2012 1.850 1.910 1.850 1.890 700 -0.02(-1.10%)
Jun 08, 2012 1.850 1.920 1.740 1.911 4,380 +0.05(+2.74%)
Jun 06, 2012 1.950 1.860 1.860 1.860 7,000 -0.10(-5.10%)
Jun 05, 2012 1.850 1.975 1.850 1.960 600 +0.16(+8.89%)
Jun 04, 2012 1.920 1.920 1.800 1.800 8,036 -0.12(-6.25%)
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.