Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Casa Systems Inc (NQ: CASA )

0.0350 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 4, 2024 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 (%)
Feb 26, 2021 8.310 8.630 8.050 8.210 485,100 -0.23(-2.73%)
Feb 25, 2021 9.030 9.140 8.310 8.440 598,971 -0.68(-7.46%)
Feb 24, 2021 9.480 9.600 8.980 9.120 674,296 -0.02(-0.22%)
Feb 23, 2021 9.270 9.610 8.370 9.140 1,013,824 -0.60(-6.16%)
Feb 22, 2021 11.00 11.60 9.520 9.740 1,974,330 -0.90(-8.46%)
Feb 19, 2021 10.65 13.15 10.51 10.64 14,631,500 +2.12(+24.88%)
Feb 18, 2021 8.880 8.880 8.430 8.520 886,946 -0.24(-2.74%)
Feb 17, 2021 9.100 9.160 8.720 8.760 423,984 -0.33(-3.63%)
Feb 16, 2021 9.350 9.720 9.030 9.090 590,155 -0.31(-3.30%)
Feb 12, 2021 9.210 9.540 9.010 9.400 374,200 +0.34(+3.75%)
Feb 11, 2021 9.100 9.355 8.970 9.060 200,271 -0.03(-0.33%)
Feb 10, 2021 9.110 9.190 8.630 9.090 292,551 +0.16(+1.79%)
Feb 09, 2021 8.830 9.060 8.630 8.930 218,584 +0.13(+1.48%)
Feb 08, 2021 8.340 8.810 8.320 8.800 260,862 +0.52(+6.28%)
Feb 05, 2021 8.400 8.490 8.270 8.280 188,400 -0.07(-0.84%)
Feb 04, 2021 8.505 8.505 8.140 8.350 247,064 +0.13(+1.58%)
Feb 03, 2021 8.170 8.290 8.050 8.220 253,054 +0.18(+2.24%)
Feb 02, 2021 7.970 8.090 7.770 8.040 233,371 +0.14(+1.77%)
Feb 01, 2021 7.810 7.980 7.600 7.900 227,064 +0.19(+2.46%)
Jan 29, 2021 8.140 8.170 7.590 7.710 307,600 -0.41(-5.05%)
Jan 28, 2021 8.600 8.600 7.920 8.120 409,593 -0.53(-6.13%)
Jan 27, 2021 8.100 8.850 7.990 8.650 400,261 +0.37(+4.47%)
Jan 26, 2021 8.400 8.410 8.180 8.280 246,347 -0.06(-0.72%)
Jan 25, 2021 7.920 8.470 7.900 8.340 296,930 +0.40(+5.04%)
Jan 22, 2021 7.840 7.990 7.650 7.940 277,900 +0.01(+0.13%)
Jan 21, 2021 8.140 8.140 7.690 7.930 507,900 -0.14(-1.80%)
Jan 20, 2021 8.400 8.610 8.000 8.075 1,007,982 -0.24(-2.83%)
Jan 19, 2021 8.000 8.380 7.975 8.310 496,856 +0.42(+5.32%)
Jan 15, 2021 8.130 8.146 7.750 7.890 533,400 -0.02(-0.25%)
Jan 14, 2021 7.730 8.120 7.460 7.910 601,324 +0.84(+11.88%)
Jan 13, 2021 7.200 7.290 6.920 7.070 175,051 -0.03(-0.42%)
Jan 12, 2021 6.800 7.170 6.740 7.100 501,429 +0.41(+6.13%)
Jan 11, 2021 6.720 6.800 6.630 6.690 156,532 -0.04(-0.59%)
Jan 08, 2021 6.720 6.920 6.630 6.730 312,500 +0.04(+0.60%)
Jan 07, 2021 6.950 6.980 6.530 6.690 223,739 -0.17(-2.48%)
Jan 06, 2021 6.490 6.944 6.395 6.860 502,770 +0.52(+8.20%)
Jan 05, 2021 6.080 6.440 6.080 6.340 193,310 +0.20(+3.26%)
Jan 04, 2021 6.160 6.312 5.920 6.140 311,238 -0.03(-0.49%)
Dec 31, 2020 6.170 6.170 6.170 226,796 -0.22(-3.44%)
Dec 30, 2020 6.440 6.610 6.260 6.390 226,796 -0.04(-0.62%)
Dec 29, 2020 6.600 6.709 6.330 6.430 186,514 -0.18(-2.72%)
Dec 28, 2020 6.750 7.070 6.600 6.610 303,010 -0.03(-0.45%)
Dec 24, 2020 6.440 6.730 6.420 6.640 173,500 +0.16(+2.47%)
Dec 23, 2020 6.720 6.751 6.450 6.480 254,741 -0.18(-2.70%)
Dec 22, 2020 6.610 6.770 6.529 6.660 256,481 +0.05(+0.76%)
Dec 21, 2020 6.380 6.720 6.310 6.610 298,589 +0.05(+0.76%)
Dec 18, 2020 6.830 6.907 6.550 6.560 512,000 -0.31(-4.51%)
Dec 17, 2020 6.610 6.990 6.580 6.870 215,965 +0.30(+4.57%)
Dec 16, 2020 6.730 6.890 6.530 6.570 208,753 -0.22(-3.24%)
Dec 15, 2020 6.790 6.820 6.600 6.790 164,505 +0.13(+1.95%)
Dec 14, 2020 6.760 6.800 6.560 6.660 176,125 +0.02(+0.30%)
Dec 11, 2020 6.980 7.000 6.420 6.640 280,000 -0.40(-5.68%)
Dec 10, 2020 6.970 7.290 6.770 7.040 337,586 -0.03(-0.42%)
Dec 09, 2020 7.660 7.970 6.890 7.070 795,834 -0.43(-5.73%)
Dec 08, 2020 6.950 7.610 6.950 7.500 688,873 +0.60(+8.70%)
Dec 07, 2020 7.040 7.210 6.690 6.900 552,309 +0.09(+1.32%)
Dec 04, 2020 6.480 6.830 6.160 6.810 741,900 +0.42(+6.66%)
Dec 03, 2020 5.810 6.640 5.766 6.385 1,644,161 +0.60(+10.47%)
Dec 02, 2020 5.400 5.830 5.355 5.780 394,409 +0.38(+7.04%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.