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 28, 2007 5.230 5.350 5.160 5.350 5,000 +0.20(+3.88%)
Sep 27, 2007 4.980 5.150 4.980 5.150 4,018 +0.19(+3.83%)
Sep 26, 2007 5.090 5.090 4.960 4.960 1,077 -0.09(-1.78%)
Sep 25, 2007 5.080 5.100 5.050 5.050 3,653 -0.08(-1.56%)
Sep 24, 2007 5.250 5.250 5.050 5.130 600 -0.06(-1.16%)
Sep 21, 2007 5.250 5.280 5.190 5.190 2,055 +0.11(+2.12%)
Sep 20, 2007 4.920 5.082 4.920 5.082 2,531 +0.16(+3.30%)
Sep 19, 2007 4.930 4.930 4.810 4.920 5,400 +0.03(+0.61%)
Sep 18, 2007 5.100 5.240 4.650 4.890 21,599 -0.11(-2.20%)
Sep 17, 2007 4.920 5.020 4.650 5.000 12,520 +0.28(+5.93%)
Sep 14, 2007 4.750 4.860 4.580 4.720 14,700 -0.18(-3.67%)
Sep 13, 2007 4.940 5.090 4.690 4.900 9,694 -0.06(-1.21%)
Sep 12, 2007 4.940 5.190 4.900 4.960 6,026 -0.19(-3.69%)
Sep 11, 2007 4.950 5.230 4.800 5.150 5,594 +0.20(+4.04%)
Sep 10, 2007 4.910 4.980 4.810 4.950 1,700 +0.02(+0.41%)
Sep 07, 2007 4.890 5.230 4.840 4.930 5,953 -0.07(-1.40%)
Sep 06, 2007 4.820 5.000 4.810 5.000 5,865 -0.20(-3.85%)
Sep 05, 2007 4.780 5.200 4.780 5.200 12,914 +0.12(+2.36%)
Sep 04, 2007 5.040 5.640 4.950 5.080 20,558 -0.02(-0.39%)
Aug 31, 2007 5.000 5.660 4.770 5.100 18,111 -0.07(-1.35%)
Aug 30, 2007 4.930 5.820 4.930 5.170 5,532 -0.11(-2.08%)
Aug 29, 2007 5.180 5.800 5.070 5.280 14,962 +0.00(+0.00%)
Aug 28, 2007 5.330 5.390 4.860 5.280 7,034 +0.29(+5.81%)
Aug 27, 2007 4.960 5.100 4.840 4.990 2,601 +0.06(+1.22%)
Aug 24, 2007 5.220 5.300 4.750 4.930 18,923 -0.23(-4.46%)
Aug 23, 2007 5.200 5.420 4.990 5.160 10,860 -0.05(-0.96%)
Aug 22, 2007 5.440 5.440 5.140 5.210 10,200 -0.44(-7.79%)
Aug 21, 2007 4.440 5.650 4.440 5.650 17,900 +1.15(+25.56%)
Aug 20, 2007 4.450 4.610 4.350 4.500 45,050 +0.01(+0.22%)
Aug 17, 2007 4.370 4.490 4.300 4.490 42,618 +0.12(+2.75%)
Aug 16, 2007 5.000 5.000 4.250 4.370 51,156 -0.60(-12.07%)
Aug 15, 2007 5.350 5.590 4.800 4.970 22,070 -0.46(-8.47%)
Aug 14, 2007 5.550 5.550 5.280 5.430 12,850 -0.18(-3.21%)
Aug 13, 2007 5.830 5.950 5.370 5.610 61,810 -0.33(-5.56%)
Aug 10, 2007 6.230 6.300 5.810 5.940 18,954 -0.46(-7.19%)
Aug 09, 2007 6.250 6.490 6.140 6.400 8,690 -0.10(-1.54%)
Aug 08, 2007 6.500 6.530 6.280 6.500 9,411 +0.01(+0.15%)
Aug 07, 2007 6.320 6.500 6.100 6.490 12,090 +0.36(+5.87%)
Aug 06, 2007 6.160 6.350 6.110 6.130 12,716 -0.03(-0.49%)
Aug 03, 2007 6.140 6.220 6.000 6.160 37,482 +0.00(+0.00%)
Aug 02, 2007 6.270 6.370 6.080 6.160 13,993 -0.14(-2.22%)
Aug 01, 2007 6.500 6.500 6.250 6.300 14,302 +0.01(+0.20%)
Jul 31, 2007 6.268 6.470 6.180 6.287 5,130 -0.07(-1.14%)
Jul 30, 2007 6.420 6.500 6.200 6.360 20,749 -0.12(-1.85%)
Jul 27, 2007 6.500 6.500 6.420 6.480 5,701 -0.06(-0.92%)
Jul 26, 2007 6.740 6.970 6.460 6.540 3,580 -0.18(-2.68%)
Jul 25, 2007 6.450 6.720 6.450 6.720 300 +0.30(+4.67%)
Jul 24, 2007 6.454 6.530 6.330 6.420 9,150 +0.06(+0.94%)
Jul 23, 2007 6.440 6.500 6.330 6.360 11,880 -0.17(-2.60%)
Jul 20, 2007 6.370 6.530 6.370 6.530 3,950 +0.10(+1.56%)
Jul 19, 2007 6.460 6.760 6.400 6.430 23,606 -0.09(-1.38%)
Jul 18, 2007 6.500 6.590 6.500 6.520 650 -0.06(-0.91%)
Jul 17, 2007 6.540 6.620 6.400 6.580 2,100 +0.10(+1.54%)
Jul 16, 2007 6.630 6.630 6.480 6.480 13,800 -0.18(-2.70%)
Jul 13, 2007 6.650 6.660 6.640 6.660 6,253 +0.01(+0.15%)
Jul 12, 2007 6.680 6.740 6.560 6.650 19,348 +0.00(+0.00%)
Jul 11, 2007 6.740 6.740 6.650 6.650 1,800 -0.10(-1.48%)
Jul 10, 2007 6.600 6.940 6.600 6.750 13,515 +0.19(+2.90%)
Jul 09, 2007 6.940 6.960 6.560 6.560 25,150 -0.43(-6.15%)
Jul 06, 2007 7.000 7.000 6.850 6.990 11,204 +0.03(+0.43%)
Jul 05, 2007 7.140 7.150 6.960 6.960 1,400 -0.15(-2.11%)
Jul 03, 2007 6.830 7.120 6.830 7.110 3,300 +0.13(+1.86%)
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.