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 (%)
Jul 30, 2010 2.200 2.220 2.000 2.000 19,496 -0.14(-6.54%)
Jul 29, 2010 2.010 2.150 2.010 2.140 19,910 +0.04(+1.90%)
Jul 28, 2010 2.190 2.190 2.100 2.100 3,182 -0.01(-0.47%)
Jul 27, 2010 1.950 2.200 1.950 2.110 5,550 -0.08(-3.65%)
Jul 23, 2010 2.190 2.190 2.190 2.190 1,000 +0.04(+1.86%)
Jul 22, 2010 2.150 2.200 2.150 2.150 4,680 -0.05(-2.27%)
Jul 21, 2010 2.100 2.200 2.100 2.200 2,200 +0.10(+4.75%)
Jul 20, 2010 2.100 2.101 2.100 2.100 3,000 -0.03(-1.40%)
Jul 19, 2010 2.130 2.130 2.130 2.130 500 +0.01(+0.28%)
Jul 16, 2010 2.050 2.124 2.050 2.124 15,244 +0.00(+0.19%)
Jul 15, 2010 2.050 2.150 2.050 2.120 10,800 -0.08(-3.64%)
Jul 14, 2010 2.100 2.200 2.100 2.200 2,461 +0.10(+4.76%)
Jul 13, 2010 2.100 2.220 2.100 2.100 9,453 -0.05(-2.32%)
Jul 12, 2010 2.020 2.220 2.020 2.150 10,804 -0.02(-0.92%)
Jul 09, 2010 1.960 2.170 1.950 2.170 12,750 +0.22(+11.28%)
Jul 08, 2010 1.710 2.030 1.710 1.950 21,242 +0.15(+8.33%)
Jul 06, 2010 1.800 1.800 1.800 1.800 2,300 +0.00(+0.00%)
Jul 02, 2010 1.700 1.800 1.700 1.800 4,900 +0.00(+0.00%)
Jul 01, 2010 1.630 1.850 1.630 1.800 3,600 +0.04(+2.04%)
Jun 30, 2010 1.750 1.770 1.730 1.764 21,109 -0.04(-2.00%)
Jun 28, 2010 1.800 1.800 1.800 1.800 23,900 -0.03(-1.75%)
Jun 25, 2010 1.720 1.840 1.650 1.832 4,634 -0.01(-0.43%)
Jun 24, 2010 1.740 1.850 1.600 1.840 3,282 -0.01(-0.54%)
Jun 23, 2010 1.670 1.850 1.670 1.850 44,449 +0.18(+10.78%)
Jun 22, 2010 1.550 1.681 1.550 1.670 17,051 -0.02(-1.18%)
Jun 21, 2010 1.550 1.690 1.550 1.690 15,802 +0.06(+3.68%)
Jun 18, 2010 1.550 1.630 1.550 1.630 2,417 +0.08(+5.16%)
Jun 17, 2010 1.600 1.630 1.550 1.550 14,900 +0.01(+0.65%)
Jun 16, 2010 1.520 1.550 1.520 1.540 18,297 +0.05(+3.36%)
Jun 15, 2010 1.490 1.490 1.490 1.490 100 +0.01(+0.68%)
Jun 14, 2010 1.340 1.480 1.260 1.480 19,842 +0.00(+0.00%)
Jun 10, 2010 1.480 1.480 1.480 1.480 0 +0.02(+1.37%)
Jun 09, 2010 1.460 1.460 1.460 1.460 404 -0.14(-8.69%)
Jun 08, 2010 1.400 1.599 1.400 1.599 4,887 +0.20(+14.21%)
Jun 07, 2010 1.510 1.540 1.400 1.400 7,700 -0.20(-12.50%)
Jun 04, 2010 1.600 1.600 1.600 1.600 500 +0.18(+12.68%)
Jun 03, 2010 1.420 1.420 1.420 1.420 6,100 +0.02(+1.43%)
Jun 02, 2010 1.450 1.599 1.400 1.400 3,050 -0.09(-5.79%)
Jun 01, 2010 1.420 1.600 1.400 1.486 4,102 -0.07(-4.74%)
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%)
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.