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, 2014 1.940 1.980 1.850 1.940 23,344 +0.00(+0.00%)
Sep 29, 2014 1.850 1.980 1.850 1.940 30,755 +0.20(+11.49%)
Sep 26, 2014 1.860 1.860 1.740 1.740 2,407 -0.12(-6.45%)
Sep 25, 2014 1.870 1.870 1.750 1.860 8,794 -0.02(-1.25%)
Sep 24, 2014 1.880 1.883 1.750 1.883 13,675 +0.00(+0.19%)
Sep 23, 2014 1.695 1.880 1.680 1.880 87,135 +0.21(+12.57%)
Sep 22, 2014 1.650 1.677 1.600 1.670 206,670 -0.03(-1.76%)
Sep 19, 2014 1.660 1.715 1.640 1.700 15,141 +0.03(+1.79%)
Sep 18, 2014 1.650 1.700 1.650 1.670 17,398 +0.02(+1.22%)
Sep 17, 2014 1.620 1.700 1.620 1.650 25,262 -0.03(-1.79%)
Sep 16, 2014 1.600 1.700 1.600 1.680 24,660 +0.06(+3.70%)
Sep 15, 2014 1.600 1.650 1.590 1.620 111,715 +0.08(+5.19%)
Sep 12, 2014 1.550 1.570 1.540 1.540 3,560 -0.01(-0.65%)
Sep 11, 2014 1.560 1.580 1.550 1.550 2,588 -0.01(-0.64%)
Sep 10, 2014 1.550 1.600 1.550 1.560 14,172 +0.02(+1.30%)
Sep 09, 2014 1.650 1.650 1.500 1.540 353,678 -0.11(-6.67%)
Sep 08, 2014 1.580 1.660 1.560 1.650 270,712 +0.10(+6.45%)
Sep 05, 2014 1.550 1.560 1.550 1.550 89,746 +0.00(+0.00%)
Sep 04, 2014 1.545 1.570 1.520 1.550 15,915 -0.02(-1.27%)
Sep 03, 2014 1.540 1.570 1.520 1.570 30,609 +0.05(+3.29%)
Sep 02, 2014 1.570 1.587 1.460 1.520 42,750 -0.07(-4.40%)
Aug 29, 2014 1.570 1.590 1.590 1.590 25,800 +0.05(+3.25%)
Aug 28, 2014 1.500 1.560 1.500 1.540 7,278 -0.02(-1.28%)
Aug 27, 2014 1.590 1.597 1.560 1.560 25,600 +0.02(+1.30%)
Aug 26, 2014 1.540 1.600 1.530 1.540 92,011 -0.01(-0.65%)
Aug 25, 2014 1.570 1.614 1.560 1.550 71,890 +0.02(+1.31%)
Aug 22, 2014 1.600 1.610 1.500 1.530 57,392 -0.04(-2.55%)
Aug 21, 2014 1.590 1.610 1.550 1.570 38,520 +0.00(+0.00%)
Aug 20, 2014 1.620 1.650 1.560 1.570 47,558 +0.09(+6.08%)
Aug 19, 2014 1.470 1.660 1.470 1.480 171,857 +0.01(+0.68%)
Aug 18, 2014 1.430 1.570 1.430 1.470 44,974 +0.02(+1.38%)
Aug 15, 2014 1.500 1.560 1.450 1.450 17,425 +0.00(+0.00%)
Aug 14, 2014 1.550 1.570 1.370 1.450 187,251 -0.12(-7.64%)
Aug 13, 2014 1.700 1.700 1.510 1.570 20,975 -0.08(-4.85%)
Aug 12, 2014 1.630 1.780 1.600 1.650 49,660 +0.05(+3.12%)
Aug 11, 2014 1.595 1.629 1.530 1.600 40,885 +0.05(+3.23%)
Aug 08, 2014 1.530 1.640 1.530 1.550 27,650 -0.02(-1.27%)
Aug 07, 2014 1.690 1.720 1.570 1.570 46,066 -0.06(-3.68%)
Aug 06, 2014 1.699 1.699 1.630 1.630 12,420 +0.03(+1.87%)
Aug 05, 2014 1.660 1.666 1.590 1.600 5,775 +0.01(+0.63%)
Aug 04, 2014 1.650 1.713 1.590 1.590 49,415 -0.06(-3.64%)
Aug 01, 2014 1.810 1.900 1.610 1.650 66,335 -0.24(-12.70%)
Jul 31, 2014 1.850 1.900 1.820 1.890 5,535 +0.00(+0.00%)
Jul 30, 2014 1.882 1.900 1.858 1.890 1,060 +0.01(+0.53%)
Jul 29, 2014 1.800 1.990 1.780 1.880 61,010 +0.03(+1.62%)
Jul 28, 2014 1.820 1.850 1.820 1.850 13,421 +0.00(+0.00%)
Jul 25, 2014 1.870 1.880 1.800 1.850 16,630 -0.02(-1.07%)
Jul 24, 2014 1.820 1.913 1.810 1.870 4,363 +0.03(+1.36%)
Jul 23, 2014 1.925 1.925 1.820 1.845 12,920 -0.07(-3.91%)
Jul 22, 2014 1.870 1.990 1.870 1.920 4,639 -0.07(-3.52%)
Jul 21, 2014 2.000 2.000 1.903 1.990 23,664 +0.02(+1.02%)
Jul 18, 2014 1.890 1.980 1.853 1.970 11,828 +0.04(+2.07%)
Jul 17, 2014 1.910 2.000 1.860 1.930 12,967 +0.01(+0.52%)
Jul 16, 2014 1.920 2.010 1.850 1.920 73,586 -0.02(-1.03%)
Jul 15, 2014 1.930 1.950 1.820 1.940 21,601 -0.06(-3.00%)
Jul 14, 2014 2.060 2.060 2.000 2.000 3,756 +0.01(+0.50%)
Jul 10, 2014 1.980 1.990 1.990 1.990 14,400 +0.01(+0.51%)
Jul 09, 2014 1.990 2.000 1.940 1.980 9,552 -0.01(-0.50%)
Jul 08, 2014 1.970 1.990 1.962 1.990 304 +0.01(+0.51%)
Jul 07, 2014 1.950 2.040 1.920 1.980 12,055 -0.02(-1.00%)
Jul 03, 2014 1.980 2.000 2.000 2.000 3,700 +0.00(+0.00%)
Jul 02, 2014 1.990 2.050 1.990 2.000 3,705 +0.02(+1.01%)
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.