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, 2017 0.9360 0.9400 0.9100 0.9200 21,226 -0.03(-3.16%)
Sep 28, 2017 0.9737 0.9980 0.9500 0.9500 10,446 -0.01(-1.22%)
Sep 27, 2017 0.9881 0.9881 0.9401 0.9617 43,114 +0.02(+2.31%)
Sep 26, 2017 0.9204 0.9900 0.9001 0.9400 33,096 +0.01(+0.97%)
Sep 25, 2017 0.9500 1.030 0.9004 0.9310 143,346 -0.02(-2.00%)
Sep 22, 2017 0.9000 0.9700 0.8950 0.9500 115,061 +0.08(+9.20%)
Sep 21, 2017 0.8600 0.8700 0.8599 0.8700 12,576 -0.03(-3.33%)
Sep 20, 2017 0.8700 0.9000 0.8700 0.9000 17,389 +0.01(+1.12%)
Sep 19, 2017 0.8700 0.8900 0.8600 0.8900 28,318 -0.01(-0.73%)
Sep 18, 2017 0.8680 0.9000 0.8680 0.8965 5,817 +0.01(+0.73%)
Sep 15, 2017 0.9000 0.9000 0.8500 0.8900 15,110 +0.01(+1.14%)
Sep 14, 2017 0.9000 0.9100 0.8800 0.8800 49,155 -0.02(-2.03%)
Sep 13, 2017 0.8501 0.9000 0.8501 0.8982 62,180 +0.03(+3.56%)
Sep 12, 2017 0.8700 0.8899 0.8400 0.8673 19,048 -0.00(-0.31%)
Sep 11, 2017 0.8800 0.8900 0.8700 0.8700 4,541 +0.00(+0.00%)
Sep 08, 2017 0.8600 0.9000 0.8600 0.8700 10,081 -0.01(-1.14%)
Sep 07, 2017 0.8800 0.9000 0.8600 0.8800 76,442 -0.02(-2.22%)
Sep 06, 2017 0.8700 0.9200 0.8700 0.9000 40,341 +0.03(+3.45%)
Sep 05, 2017 0.9000 0.9300 0.8700 0.8700 104,865 -0.03(-3.33%)
Sep 01, 2017 0.8801 0.9001 0.8800 0.9000 35,335 +0.02(+2.27%)
Aug 31, 2017 0.9100 0.9240 0.8800 0.8800 46,157 -0.02(-2.22%)
Aug 30, 2017 0.9090 0.9400 0.9000 0.9000 4,565 +0.02(+2.27%)
Aug 29, 2017 0.9000 0.9600 0.8800 0.8800 15,058 -0.03(-2.93%)
Aug 28, 2017 0.9400 0.9400 0.9066 0.9066 30,055 -0.05(-5.56%)
Aug 25, 2017 0.9699 0.9700 0.9367 0.9600 2,772 +0.01(+1.05%)
Aug 24, 2017 0.9501 0.9600 0.9200 0.9500 11,590 +0.00(+0.00%)
Aug 23, 2017 0.9500 1.000 0.9200 0.9500 77,346 +0.01(+1.06%)
Aug 22, 2017 0.9900 0.9900 0.9400 0.9400 19,070 -0.04(-4.08%)
Aug 21, 2017 0.9400 0.9808 0.9400 0.9800 4,970 +0.02(+2.08%)
Aug 18, 2017 1.000 1.000 0.9420 0.9600 12,450 -0.03(-3.03%)
Aug 17, 2017 0.9800 1.000 0.9400 0.9900 56,063 +0.02(+1.54%)
Aug 16, 2017 0.9500 1.000 0.9500 0.9750 22,705 +0.03(+2.63%)
Aug 15, 2017 0.9599 0.9700 0.9500 0.9500 35,021 -0.02(-2.05%)
Aug 14, 2017 1.000 1.000 0.9500 0.9699 23,645 -0.03(-3.01%)
Aug 11, 2017 0.9500 1.030 0.9500 1.000 51,330 +0.05(+5.26%)
Aug 10, 2017 0.9980 0.9980 0.9200 0.9500 50,188 -0.04(-4.04%)
Aug 09, 2017 1.000 1.009 0.9500 0.9900 65,167 +0.00(+0.00%)
Aug 08, 2017 1.120 1.150 0.9000 0.9900 181,115 -0.19(-16.10%)
Aug 07, 2017 1.170 1.190 1.160 1.180 7,509 -0.02(-1.67%)
Aug 04, 2017 1.158 1.200 1.140 1.200 31,073 +0.02(+1.69%)
Aug 03, 2017 1.180 1.180 1.150 1.180 10,396 +0.00(+0.00%)
Aug 02, 2017 1.165 1.190 1.165 1.180 4,079 +0.00(+0.00%)
Aug 01, 2017 1.190 1.190 1.150 1.180 14,823 +0.00(+0.00%)
Jul 31, 2017 1.166 1.190 1.166 1.180 5,538 -0.01(-0.84%)
Jul 28, 2017 1.200 1.200 1.150 1.190 19,443 +0.01(+0.76%)
Jul 27, 2017 1.180 1.190 1.180 1.181 14,567 -0.01(-0.76%)
Jul 26, 2017 1.120 1.260 1.120 1.190 194,925 +0.04(+3.48%)
Jul 25, 2017 1.130 1.190 1.120 1.150 18,082 +0.01(+0.88%)
Jul 24, 2017 1.170 1.190 1.130 1.140 20,709 -0.03(-2.56%)
Jul 21, 2017 1.150 1.180 1.150 1.170 5,616 +0.00(+0.00%)
Jul 20, 2017 1.170 1.150 1.170 3,050 +0.02(+1.74%)
Jul 19, 2017 1.150 1.180 1.100 1.150 23,295 -0.02(-1.71%)
Jul 18, 2017 1.180 1.180 1.100 1.170 19,266 +0.01(+0.86%)
Jul 17, 2017 1.160 1.190 1.123 1.160 12,205 -0.03(-2.52%)
Jul 14, 2017 1.200 1.200 1.120 1.190 16,598 -0.00(-0.01%)
Jul 13, 2017 1.160 1.210 1.120 1.190 81,491 +0.00(+0.01%)
Jul 12, 2017 1.180 1.200 1.160 1.190 17,031 +0.03(+2.59%)
Jul 11, 2017 1.170 1.220 1.160 1.160 26,887 -0.02(-1.69%)
Jul 10, 2017 1.200 1.219 1.160 1.180 18,857 -0.02(-1.67%)
Jul 07, 2017 1.180 1.200 1.130 1.200 10,678 +0.02(+1.69%)
Jul 06, 2017 1.150 1.180 1.100 1.180 28,923 +0.02(+1.72%)
Jul 05, 2017 1.170 1.190 1.110 1.160 3,318 -0.00(-0.01%)
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.