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 (%)
May 31, 2013 1.740 1.750 1.740 1.750 400 +0.00(+0.00%)
May 30, 2013 1.749 1.750 1.749 1.750 0 +0.01(+0.75%)
May 29, 2013 1.750 1.750 1.730 1.737 1,930 -0.05(-2.96%)
May 28, 2013 1.830 1.830 1.780 1.790 3,200 -0.08(-4.28%)
May 24, 2013 1.820 1.880 1.760 1.870 0 +0.04(+2.19%)
May 23, 2013 1.850 1.850 1.830 1.830 0 -0.06(-3.17%)
May 22, 2013 1.920 1.920 1.820 1.890 0 -0.03(-1.56%)
May 21, 2013 1.820 1.920 1.805 1.920 0 +0.10(+5.49%)
May 20, 2013 1.740 1.820 1.740 1.820 0 +0.00(+0.00%)
May 17, 2013 1.810 1.820 1.800 1.820 0 +0.00(+0.00%)
May 16, 2013 1.820 1.840 1.810 1.820 12,000 -0.05(-2.67%)
May 15, 2013 1.860 1.870 1.820 1.870 0 +0.01(+0.54%)
May 13, 2013 1.890 1.890 1.790 1.860 0 -0.00(-0.01%)
May 09, 2013 1.940 1.860 1.860 1.860 400 -0.14(-6.99%)
May 08, 2013 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 07, 2013 1.990 2.000 1.960 2.000 0 -0.03(-1.48%)
May 06, 2013 1.920 2.130 1.920 2.030 0 +0.11(+5.73%)
May 03, 2013 1.920 1.935 1.920 1.920 0 -0.07(-3.52%)
May 02, 2013 1.940 1.990 1.940 1.990 0 +0.00(+0.00%)
May 01, 2013 1.980 2.000 1.920 1.990 0 +0.01(+0.51%)
Apr 30, 2013 2.040 2.130 1.980 1.980 0 -0.06(-2.75%)
Apr 29, 2013 2.080 2.140 1.930 2.036 15,583 -0.04(-2.12%)
Apr 26, 2013 1.990 2.150 1.930 2.080 5,830 +0.16(+8.33%)
Apr 25, 2013 1.940 2.080 1.900 1.920 25,090 -0.04(-2.24%)
Apr 24, 2013 1.990 2.000 1.964 1.964 0 -0.04(-1.80%)
Apr 23, 2013 2.080 2.080 1.850 2.000 23,130 -0.08(-3.85%)
Apr 22, 2013 2.150 2.150 2.030 2.080 0 -0.05(-2.35%)
Apr 19, 2013 2.000 2.190 1.986 2.130 55,808 +0.22(+11.52%)
Apr 18, 2013 2.190 2.250 1.910 1.910 36,185 -0.27(-12.39%)
Apr 17, 2013 1.900 2.370 1.870 2.180 137,571 +0.29(+15.34%)
Apr 16, 2013 1.900 1.900 1.800 1.890 1,940 +0.02(+0.85%)
Apr 15, 2013 1.900 1.900 1.830 1.874 1,000 -0.10(-4.87%)
Apr 12, 2013 1.900 1.970 1.850 1.970 19,091 -0.01(-0.51%)
Apr 11, 2013 1.920 1.990 1.910 1.980 19,550 +0.06(+3.13%)
Apr 10, 2013 1.870 1.920 1.810 1.920 15,941 +0.04(+2.13%)
Apr 09, 2013 1.830 1.880 1.830 1.880 6,239 +0.02(+1.08%)
Apr 08, 2013 1.810 1.900 1.800 1.860 7,847 +0.01(+0.54%)
Apr 05, 2013 1.830 1.850 1.802 1.850 12,300 -0.03(-1.60%)
Apr 04, 2013 1.890 1.890 1.880 1.880 200 -0.02(-1.05%)
Apr 03, 2013 1.890 1.900 1.890 1.900 300 +0.01(+0.53%)
Apr 02, 2013 1.850 1.890 1.830 1.890 51,079 -0.01(-0.53%)
Apr 01, 2013 1.830 1.900 1.830 1.900 200 +0.00(+0.00%)
Mar 28, 2013 1.820 1.900 1.820 1.900 26,738 +0.01(+0.53%)
Mar 27, 2013 1.910 1.940 1.840 1.890 1,430 -0.10(-5.03%)
Mar 26, 2013 1.890 2.000 1.820 1.990 22,100 +0.09(+4.74%)
Mar 25, 2013 1.900 1.910 1.850 1.900 5,378 -0.06(-3.06%)
Mar 22, 2013 1.950 1.970 1.860 1.960 1,691 -0.04(-2.00%)
Mar 21, 2013 1.840 2.376 1.840 2.000 35,615 +0.07(+3.63%)
Mar 20, 2013 1.940 1.950 1.840 1.930 3,580 +0.04(+2.12%)
Mar 18, 2013 1.883 1.890 1.890 1.890 3,600 -0.07(-3.57%)
Mar 15, 2013 1.900 1.960 1.860 1.960 3,730 +0.01(+0.51%)
Mar 14, 2013 1.950 1.950 1.870 1.950 11,117 -0.04(-2.01%)
Mar 13, 2013 1.942 1.990 1.942 1.990 200 -0.01(-0.50%)
Mar 12, 2013 1.990 2.000 1.910 2.000 4,727 +0.00(+0.00%)
Mar 08, 2013 1.930 2.000 2.000 2.000 13,100 +0.02(+1.01%)
Mar 07, 2013 1.880 1.980 1.880 1.980 9,000 +0.10(+5.32%)
Mar 06, 2013 1.910 1.970 1.870 1.880 10,680 -0.06(-3.09%)
Mar 05, 2013 1.890 1.950 1.860 1.940 11,197 +0.01(+0.52%)
Mar 04, 2013 1.960 1.960 1.930 1.930 300 -0.04(-2.03%)
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.