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 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%)
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.