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 (%)
Sep 29, 2006 7.500 7.600 7.500 7.570 26,200 +0.09(+1.25%)
Sep 28, 2006 7.380 7.500 7.380 7.477 3,400 +0.08(+1.04%)
Sep 27, 2006 7.440 7.530 7.400 7.400 2,550 -0.12(-1.60%)
Sep 26, 2006 7.250 7.575 7.250 7.520 18,062 +0.06(+0.82%)
Sep 25, 2006 7.620 7.620 7.250 7.459 4,672 +0.06(+0.80%)
Sep 22, 2006 6.930 7.540 6.930 7.400 10,998 +0.10(+1.37%)
Sep 21, 2006 7.300 7.490 7.000 7.300 6,970 +0.00(+0.00%)
Sep 20, 2006 7.250 7.300 7.190 7.300 6,550 +0.11(+1.53%)
Sep 19, 2006 7.110 7.210 7.020 7.190 9,601 -0.04(-0.55%)
Sep 18, 2006 7.364 7.400 7.060 7.230 5,839 -0.11(-1.50%)
Sep 15, 2006 7.460 7.480 7.300 7.340 11,000 -0.11(-1.48%)
Sep 14, 2006 6.714 7.670 6.700 7.450 124,092 +0.66(+9.72%)
Sep 13, 2006 6.750 6.840 6.530 6.790 2,200 -0.05(-0.73%)
Sep 12, 2006 6.850 6.850 6.750 6.840 1,025 +0.13(+1.94%)
Sep 11, 2006 6.990 6.990 6.410 6.710 17,200 -0.04(-0.59%)
Sep 08, 2006 6.350 6.750 6.350 6.750 13,527 +0.27(+4.17%)
Sep 07, 2006 6.260 6.500 6.260 6.480 13,100 +0.13(+2.05%)
Sep 06, 2006 6.380 6.440 6.350 6.350 3,320 -0.02(-0.31%)
Sep 05, 2006 6.259 6.400 6.250 6.370 10,304 -0.03(-0.47%)
Sep 01, 2006 6.400 6.400 6.200 6.400 3,505 +0.12(+1.91%)
Aug 31, 2006 6.250 6.400 6.130 6.280 3,980 +0.03(+0.48%)
Aug 30, 2006 6.180 6.250 6.010 6.250 19,138 +0.07(+1.13%)
Aug 29, 2006 5.930 6.180 5.930 6.180 3,805 -0.01(-0.16%)
Aug 28, 2006 6.040 6.190 6.020 6.190 10,700 +0.23(+3.86%)
Aug 25, 2006 5.900 5.960 5.690 5.960 4,000 -0.02(-0.33%)
Aug 24, 2006 5.750 6.010 5.750 5.980 2,500 -0.02(-0.33%)
Aug 23, 2006 5.900 6.230 5.700 6.000 1,800 +0.25(+4.35%)
Aug 22, 2006 5.510 5.750 5.510 5.750 8,349 -0.01(-0.17%)
Aug 21, 2006 5.750 5.760 5.470 5.760 10,358 +0.01(+0.17%)
Aug 18, 2006 5.780 5.900 5.557 5.750 17,075 -0.16(-2.71%)
Aug 17, 2006 6.000 6.000 5.770 5.910 5,820 -0.17(-2.80%)
Aug 16, 2006 6.110 6.110 5.650 6.080 3,304 +0.01(+0.16%)
Aug 15, 2006 5.750 6.540 5.750 6.070 7,081 +0.28(+4.84%)
Aug 14, 2006 5.500 5.890 5.240 5.790 4,200 -0.15(-2.53%)
Aug 11, 2006 5.850 5.950 5.600 5.940 1,850 -0.04(-0.67%)
Aug 10, 2006 5.600 6.000 5.600 5.980 18,997 +0.48(+8.73%)
Aug 09, 2006 5.500 5.600 5.500 5.500 7,250 -0.03(-0.54%)
Aug 08, 2006 5.650 5.690 5.310 5.530 18,287 +0.22(+4.14%)
Aug 07, 2006 5.700 5.700 5.210 5.310 17,499 -0.18(-3.28%)
Aug 04, 2006 5.690 5.740 5.350 5.490 22,998 -0.23(-4.02%)
Aug 03, 2006 5.610 5.850 5.610 5.720 3,450 -0.07(-1.21%)
Aug 02, 2006 6.050 6.050 5.600 5.790 26,856 -0.11(-1.86%)
Aug 01, 2006 6.280 6.410 5.660 5.900 32,368 -0.41(-6.50%)
Jul 31, 2006 6.100 6.370 5.750 6.310 54,688 +0.12(+1.94%)
Jul 28, 2006 6.240 6.300 5.990 6.190 14,080 -0.08(-1.28%)
Jul 27, 2006 6.270 6.500 6.250 6.270 32,237 -0.12(-1.88%)
Jul 26, 2006 6.370 6.390 6.270 6.390 1,504 -0.06(-0.93%)
Jul 25, 2006 6.350 6.480 6.090 6.450 3,542 +0.15(+2.38%)
Jul 24, 2006 6.300 6.500 6.000 6.300 16,891 +0.16(+2.61%)
Jul 21, 2006 6.020 6.280 6.020 6.140 1,601 -0.01(-0.16%)
Jul 20, 2006 6.020 6.200 6.000 6.150 2,556 -0.09(-1.44%)
Jul 19, 2006 6.060 6.270 6.000 6.240 4,000 +0.17(+2.80%)
Jul 18, 2006 6.280 6.280 6.000 6.070 10,284 -0.20(-3.19%)
Jul 17, 2006 6.000 6.690 6.000 6.270 24,982 -0.03(-0.48%)
Jul 14, 2006 6.470 6.800 6.250 6.300 25,163 -0.40(-5.97%)
Jul 13, 2006 7.000 7.000 6.500 6.700 35,515 -0.20(-2.90%)
Jul 12, 2006 6.400 6.980 6.400 6.900 52,506 +0.60(+9.52%)
Jul 11, 2006 6.430 6.450 6.020 6.300 13,740 +0.05(+0.80%)
Jul 10, 2006 6.000 6.430 5.900 6.250 57,299 +0.25(+4.17%)
Jul 07, 2006 5.870 6.090 5.870 6.000 18,775 -0.08(-1.32%)
Jul 06, 2006 6.050 6.430 5.830 6.080 30,111 +0.08(+1.33%)
Jul 05, 2006 5.700 6.140 5.700 6.000 91,411 +0.36(+6.38%)
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.