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:

Casa Systems Inc (NQ: CASA )

0.2736 -0.0264 (-8.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.520 6.690 6.400 6.430 888,400 -0.05(-0.77%)
Jun 27, 2019 6.430 6.560 6.420 6.480 163,902 +0.07(+1.09%)
Jun 26, 2019 6.200 6.460 6.195 6.410 198,787 +0.27(+4.40%)
Jun 25, 2019 6.270 6.380 6.140 6.140 244,591 -0.13(-2.07%)
Jun 24, 2019 6.480 6.480 6.200 6.270 249,380 -0.20(-3.09%)
Jun 21, 2019 6.300 6.480 6.205 6.470 411,100 +0.16(+2.54%)
Jun 20, 2019 6.330 6.480 6.240 6.310 165,783 +0.06(+0.96%)
Jun 19, 2019 6.220 6.300 6.080 6.250 153,944 +0.09(+1.46%)
Jun 18, 2019 6.190 6.330 6.120 6.160 165,518 +0.05(+0.82%)
Jun 17, 2019 6.090 6.180 5.910 6.110 524,336 -0.01(-0.16%)
Jun 14, 2019 6.130 6.270 5.970 6.120 470,700 -0.03(-0.49%)
Jun 13, 2019 5.690 6.180 5.690 6.150 411,818 +0.47(+8.27%)
Jun 12, 2019 5.690 5.790 5.610 5.680 154,782 -0.03(-0.53%)
Jun 11, 2019 5.780 5.920 5.700 5.710 179,577 -0.03(-0.52%)
Jun 10, 2019 5.700 5.820 5.660 5.740 179,832 +0.10(+1.77%)
Jun 07, 2019 5.670 5.675 5.460 5.640 235,200 -0.01(-0.18%)
Jun 06, 2019 5.750 5.780 5.550 5.650 221,388 -0.10(-1.74%)
Jun 05, 2019 5.790 5.936 5.570 5.750 212,699 +0.01(+0.17%)
Jun 04, 2019 5.770 5.940 5.740 5.740 202,477 +0.02(+0.35%)
Jun 03, 2019 5.610 5.830 5.610 5.720 307,445 +0.10(+1.78%)
May 31, 2019 5.680 5.720 5.534 5.620 218,700 -0.12(-2.09%)
May 30, 2019 5.840 5.920 5.660 5.740 195,590 -0.10(-1.71%)
May 29, 2019 5.900 5.960 5.790 5.840 120,315 -0.10(-1.68%)
May 28, 2019 6.070 6.160 5.860 5.940 169,170 -0.12(-1.98%)
May 24, 2019 6.000 6.090 5.980 6.060 175,300 +0.10(+1.68%)
May 23, 2019 5.870 6.000 5.780 5.960 336,775 -0.05(-0.83%)
May 22, 2019 6.220 6.270 6.000 6.010 317,818 -0.24(-3.84%)
May 21, 2019 6.190 6.320 6.140 6.250 313,107 +0.11(+1.79%)
May 20, 2019 6.310 6.390 6.130 6.140 245,664 -0.22(-3.46%)
May 17, 2019 6.500 6.580 6.330 6.360 236,400 -0.21(-3.20%)
May 16, 2019 6.730 6.910 6.560 6.570 333,732 -0.16(-2.38%)
May 15, 2019 6.460 6.760 6.441 6.730 362,795 +0.23(+3.54%)
May 14, 2019 6.510 6.700 6.320 6.500 374,951 -0.03(-0.46%)
May 13, 2019 6.590 6.730 6.425 6.530 277,645 -0.25(-3.69%)
May 10, 2019 6.820 6.840 6.560 6.780 360,200 -0.08(-1.17%)
May 09, 2019 6.920 7.000 6.715 6.860 357,581 -0.14(-2.00%)
May 08, 2019 7.070 7.190 6.820 7.000 504,490 -0.16(-2.23%)
May 07, 2019 7.160 7.230 6.810 7.160 537,455 -0.01(-0.14%)
May 06, 2019 7.350 7.390 7.080 7.170 449,717 -0.23(-3.11%)
May 03, 2019 7.690 7.800 7.115 7.400 1,095,500 -0.28(-3.65%)
May 02, 2019 7.820 8.370 7.550 7.680 1,790,584 -1.87(-19.58%)
May 01, 2019 9.610 9.940 9.440 9.550 453,717 -0.04(-0.42%)
Apr 30, 2019 9.870 9.870 9.500 9.590 266,017 -0.29(-2.94%)
Apr 29, 2019 9.810 10.05 9.770 9.880 264,245 +0.08(+0.82%)
Apr 26, 2019 9.810 9.910 9.750 9.800 182,100 +0.00(+0.00%)
Apr 25, 2019 9.760 9.940 9.610 9.800 329,246 -0.10(-1.01%)
Apr 24, 2019 9.880 10.10 9.760 9.900 268,617 +0.01(+0.10%)
Apr 23, 2019 9.780 9.960 9.580 9.890 346,351 +0.10(+1.02%)
Apr 22, 2019 9.540 10.10 9.540 9.790 402,976 +0.27(+2.84%)
Apr 18, 2019 9.480 9.730 9.310 9.520 1,188,500 +0.01(+0.11%)
Apr 17, 2019 9.260 9.590 9.220 9.510 573,621 +0.29(+3.15%)
Apr 16, 2019 9.160 9.345 9.041 9.220 318,060 +0.39(+4.42%)
Apr 15, 2019 8.850 8.900 8.643 8.830 150,795 -0.02(-0.23%)
Apr 12, 2019 8.950 9.060 8.820 8.850 160,800 -0.04(-0.45%)
Apr 11, 2019 8.900 8.975 8.767 8.890 233,860 -0.01(-0.11%)
Apr 10, 2019 8.920 9.150 8.870 8.900 232,962 -0.02(-0.22%)
Apr 09, 2019 9.000 9.255 8.870 8.920 346,714 -0.11(-1.22%)
Apr 08, 2019 8.770 9.044 8.740 9.030 201,540 +0.19(+2.15%)
Apr 05, 2019 8.780 8.870 8.690 8.840 296,700 +0.10(+1.14%)
Apr 04, 2019 8.690 8.820 8.640 8.740 159,639 +0.10(+1.16%)
Apr 03, 2019 8.710 8.833 8.620 8.640 304,661 +0.02(+0.23%)
Apr 02, 2019 8.490 8.640 8.430 8.620 241,733 +0.13(+1.53%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.