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, 2016 1.902 1.920 1.840 1.850 47,611 +0.01(+0.54%)
May 27, 2016 1.855 1.840 1.840 1.840 16,800 -0.01(-0.54%)
May 26, 2016 1.860 1.930 1.810 1.850 303,740 -0.02(-1.07%)
May 25, 2016 1.850 1.900 1.830 1.870 177,212 +0.02(+1.08%)
May 24, 2016 1.850 1.860 1.800 1.850 66,752 +0.00(+0.00%)
May 23, 2016 1.830 1.850 1.820 1.850 10,528 +0.02(+1.09%)
May 20, 2016 1.820 1.860 1.800 1.830 42,854 -0.02(-1.08%)
May 19, 2016 1.820 1.860 1.820 1.850 23,267 +0.01(+0.54%)
May 18, 2016 1.860 1.870 1.840 1.840 74,002 -0.01(-0.54%)
May 17, 2016 1.791 1.850 1.791 1.850 13,522 +0.00(+0.00%)
May 16, 2016 1.890 1.890 1.780 1.850 31,406 +0.00(+0.00%)
May 13, 2016 1.810 1.880 1.790 1.850 6,271 +0.03(+1.65%)
May 12, 2016 1.837 1.890 1.820 1.820 5,855 -0.02(-1.09%)
May 11, 2016 1.800 1.840 1.780 1.840 17,435 +0.04(+2.22%)
May 10, 2016 1.940 1.940 1.720 1.800 63,067 -0.10(-5.26%)
May 09, 2016 1.900 1.950 1.890 1.900 18,794 +0.00(+0.00%)
May 06, 2016 2.000 2.000 1.850 1.900 118,909 -0.10(-5.00%)
May 05, 2016 2.070 2.090 1.912 2.000 406,189 +0.04(+2.04%)
May 04, 2016 1.970 2.070 1.890 1.960 50,092 -0.02(-1.01%)
May 03, 2016 1.940 2.070 1.900 1.980 6,592 +0.07(+3.66%)
May 02, 2016 1.990 2.010 1.910 1.910 50,692 -0.09(-4.50%)
Apr 29, 2016 1.961 2.080 1.961 2.000 11,483 +0.01(+0.50%)
Apr 28, 2016 1.950 2.000 1.950 1.990 25,393 +0.04(+2.05%)
Apr 27, 2016 1.960 1.990 1.900 1.950 145,459 -0.04(-2.01%)
Apr 26, 2016 1.937 1.990 1.937 1.990 2,335 +0.04(+2.05%)
Apr 25, 2016 1.990 1.990 1.920 1.950 37,653 +0.02(+1.04%)
Apr 22, 2016 1.900 1.990 1.900 1.930 55,576 +0.02(+1.05%)
Apr 21, 2016 1.960 1.990 1.900 1.910 45,043 -0.04(-2.05%)
Apr 20, 2016 1.950 1.960 1.900 1.950 35,140 +0.00(+0.21%)
Apr 19, 2016 1.920 1.970 1.900 1.946 72,108 +0.02(+0.83%)
Apr 18, 2016 1.910 1.990 1.790 1.930 56,530 -0.02(-1.03%)
Apr 15, 2016 1.990 2.000 1.950 1.950 28,406 -0.02(-1.02%)
Apr 14, 2016 1.930 1.990 1.930 1.970 57,828 +0.06(+3.14%)
Apr 13, 2016 1.990 1.990 1.680 1.910 41,297 -0.08(-4.02%)
Apr 12, 2016 1.940 2.030 1.935 1.990 113,822 +0.05(+2.58%)
Apr 11, 2016 1.900 1.950 1.900 1.940 63,850 +0.04(+2.11%)
Apr 08, 2016 1.850 1.900 1.800 1.900 34,536 +0.05(+2.70%)
Apr 07, 2016 1.720 1.950 1.690 1.850 111,601 +0.11(+6.32%)
Apr 06, 2016 1.650 1.780 1.650 1.740 71,977 +0.09(+5.45%)
Apr 05, 2016 1.670 1.680 1.650 1.650 25,567 -0.02(-1.20%)
Apr 04, 2016 1.490 1.770 1.490 1.670 29,491 +0.24(+16.78%)
Apr 01, 2016 1.428 1.500 1.428 1.430 64,797 +0.01(+0.70%)
Mar 31, 2016 1.480 1.500 1.414 1.420 45,400 -0.06(-4.05%)
Mar 30, 2016 1.452 1.480 1.450 1.480 6,989 +0.03(+2.07%)
Mar 29, 2016 1.500 1.500 1.450 1.450 6,534 -0.05(-3.33%)
Mar 28, 2016 1.550 1.550 1.470 1.500 37,934 -0.05(-3.23%)
Mar 24, 2016 1.540 1.550 1.550 1.550 17,500 +0.00(+0.00%)
Mar 23, 2016 1.550 1.550 1.550 1.550 312 -0.03(-1.90%)
Mar 22, 2016 1.550 1.568 1.528 1.580 9,077 +0.04(+2.60%)
Mar 21, 2016 1.540 1.550 1.530 1.540 5,313 +0.00(+0.00%)
Mar 18, 2016 1.530 1.590 1.520 1.540 1,719 -0.02(-1.28%)
Mar 17, 2016 1.600 1.600 1.530 1.560 12,503 -0.03(-2.19%)
Mar 16, 2016 1.647 1.650 1.580 1.595 58,165 -0.05(-3.33%)
Mar 15, 2016 1.600 1.650 1.590 1.650 63,368 +0.05(+3.12%)
Mar 14, 2016 1.585 1.600 1.575 1.600 55,736 +0.06(+3.90%)
Mar 11, 2016 1.560 1.600 1.540 1.540 4,734 -0.03(-1.91%)
Mar 10, 2016 1.600 1.600 1.520 1.570 55,905 -0.02(-1.26%)
Mar 09, 2016 1.600 1.600 1.570 1.590 4,859 +0.02(+1.27%)
Mar 08, 2016 1.570 1.600 1.570 1.570 13,284 +0.02(+1.29%)
Mar 07, 2016 1.640 1.700 1.550 1.550 18,904 -0.06(-3.73%)
Mar 04, 2016 1.600 1.670 1.590 1.610 20,836 +0.02(+1.26%)
Mar 03, 2016 1.600 1.600 1.590 1.590 14,733 -0.01(-0.63%)
Mar 02, 2016 1.636 1.650 1.580 1.600 4,023 -0.04(-2.44%)
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.