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 (%)
Sep 30, 2020 4.090 4.170 3.960 4.030 189,369 -0.08(-1.95%)
Sep 29, 2020 3.920 4.130 3.920 4.110 156,058 +0.20(+5.12%)
Sep 28, 2020 3.850 4.019 3.850 3.910 152,963 +0.13(+3.44%)
Sep 25, 2020 3.730 3.830 3.650 3.780 202,700 -0.02(-0.53%)
Sep 24, 2020 3.870 3.950 3.780 3.800 250,389 -0.14(-3.55%)
Sep 23, 2020 4.050 4.100 3.830 3.940 295,376 -0.15(-3.55%)
Sep 22, 2020 4.140 4.150 3.830 4.085 438,723 +0.06(+1.49%)
Sep 21, 2020 4.180 4.180 3.970 4.025 398,763 -0.23(-5.52%)
Sep 18, 2020 4.340 4.355 4.110 4.260 558,500 -0.03(-0.70%)
Sep 17, 2020 4.300 4.425 4.180 4.290 501,756 -0.05(-1.15%)
Sep 16, 2020 4.570 4.580 4.290 4.340 404,396 -0.22(-4.82%)
Sep 15, 2020 4.460 4.700 4.440 4.560 181,898 +0.10(+2.24%)
Sep 14, 2020 4.300 4.500 4.280 4.460 185,224 +0.19(+4.45%)
Sep 11, 2020 4.380 4.380 4.190 4.270 162,100 -0.07(-1.61%)
Sep 10, 2020 4.380 4.490 4.330 4.340 135,882 -0.03(-0.69%)
Sep 09, 2020 4.620 4.620 4.240 4.370 223,947 +0.13(+3.07%)
Sep 08, 2020 4.420 4.500 4.230 4.240 217,076 -0.30(-6.61%)
Sep 04, 2020 4.820 4.830 4.500 4.540 249,200 -0.26(-5.42%)
Sep 03, 2020 5.250 5.250 4.625 4.800 482,864 -0.38(-7.34%)
Sep 02, 2020 4.790 5.190 4.700 5.180 363,939 +0.48(+10.21%)
Sep 01, 2020 4.530 4.760 4.510 4.700 314,276 +0.15(+3.30%)
Aug 31, 2020 4.290 4.740 4.260 4.550 935,429 +0.28(+6.56%)
Aug 28, 2020 4.400 4.405 4.230 4.270 213,900 -0.13(-2.95%)
Aug 27, 2020 4.620 4.770 4.370 4.400 241,896 -0.16(-3.51%)
Aug 26, 2020 4.770 4.850 4.540 4.560 170,608 -0.19(-4.00%)
Aug 25, 2020 4.750 4.790 4.510 4.750 235,291 +0.01(+0.21%)
Aug 24, 2020 5.070 5.080 4.610 4.740 265,460 -0.27(-5.39%)
Aug 21, 2020 5.100 5.100 4.870 5.010 567,400 -0.10(-1.96%)
Aug 20, 2020 5.090 5.202 5.050 5.110 255,756 -0.03(-0.68%)
Aug 19, 2020 5.180 5.290 5.130 5.145 298,126 -0.02(-0.29%)
Aug 18, 2020 5.270 5.270 5.070 5.160 187,550 -0.07(-1.34%)
Aug 17, 2020 5.290 5.290 5.070 5.230 274,444 -0.02(-0.38%)
Aug 14, 2020 5.450 5.450 5.120 5.250 214,600 -0.22(-4.02%)
Aug 13, 2020 5.420 5.530 5.320 5.470 260,148 +0.02(+0.37%)
Aug 12, 2020 5.530 5.767 5.370 5.450 151,467 -0.03(-0.55%)
Aug 11, 2020 5.750 5.840 5.440 5.480 177,176 -0.22(-3.86%)
Aug 10, 2020 6.020 6.035 5.680 5.700 195,818 -0.29(-4.84%)
Aug 07, 2020 5.980 6.030 5.870 5.990 296,200 -0.04(-0.66%)
Aug 06, 2020 5.590 6.100 5.590 6.030 391,372 +0.46(+8.26%)
Aug 05, 2020 5.750 5.770 5.480 5.570 1,181,241 -0.03(-0.54%)
Aug 04, 2020 5.790 5.859 5.565 5.600 356,361 -0.18(-3.11%)
Aug 03, 2020 5.660 5.870 5.600 5.780 309,665 +0.17(+3.03%)
Jul 31, 2020 5.190 5.650 5.010 5.610 512,200 -0.01(-0.18%)
Jul 30, 2020 4.720 5.730 4.660 5.620 798,428 +0.80(+16.60%)
Jul 29, 2020 4.680 5.000 4.520 4.820 415,309 +0.20(+4.33%)
Jul 28, 2020 4.730 4.750 4.545 4.620 272,797 -0.14(-2.94%)
Jul 27, 2020 4.820 4.965 4.720 4.760 206,241 -0.05(-1.04%)
Jul 24, 2020 4.480 4.880 4.480 4.810 409,800 +0.28(+6.18%)
Jul 23, 2020 4.500 4.750 4.395 4.530 500,370 +0.03(+0.67%)
Jul 22, 2020 4.540 4.621 4.420 4.500 277,868 -0.06(-1.32%)
Jul 21, 2020 4.700 4.820 4.505 4.560 200,201 -0.06(-1.30%)
Jul 20, 2020 4.560 4.720 4.510 4.620 202,551 +0.07(+1.54%)
Jul 17, 2020 4.430 4.650 4.430 4.550 311,400 +0.05(+1.11%)
Jul 16, 2020 4.480 4.530 4.220 4.500 122,552 +0.02(+0.45%)
Jul 15, 2020 4.380 4.570 4.370 4.480 306,708 +0.22(+5.16%)
Jul 14, 2020 4.190 4.330 4.130 4.260 176,887 +0.04(+0.95%)
Jul 13, 2020 4.290 4.470 4.210 4.220 204,157 +0.01(+0.24%)
Jul 10, 2020 4.530 4.530 4.170 4.210 223,800 -0.29(-6.44%)
Jul 09, 2020 4.400 4.630 4.400 4.500 962,931 +0.09(+2.04%)
Jul 08, 2020 4.250 4.430 4.182 4.410 201,839 +0.15(+3.52%)
Jul 07, 2020 4.380 4.430 4.190 4.260 249,039 -0.15(-3.40%)
Jul 06, 2020 4.370 4.465 4.350 4.410 111,405 +0.12(+2.80%)
Jul 02, 2020 4.340 4.440 4.260 4.290 135,200 +0.02(+0.47%)
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.