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 (%)
Dec 31, 2021 5.620 5.780 5.620 5.670 207,211 +0.04(+0.71%)
Dec 30, 2021 5.470 5.700 5.470 5.630 236,999 +0.13(+2.36%)
Dec 29, 2021 5.540 5.611 5.490 5.500 209,920 -0.06(-1.08%)
Dec 28, 2021 5.570 5.630 5.510 5.560 206,446 +0.00(+0.00%)
Dec 27, 2021 5.500 5.570 5.470 5.560 423,778 +0.09(+1.65%)
Dec 23, 2021 5.380 5.558 5.380 5.470 184,615 +0.05(+0.92%)
Dec 22, 2021 5.260 5.450 5.160 5.420 208,510 +0.12(+2.26%)
Dec 21, 2021 5.110 5.420 5.110 5.300 449,791 +0.23(+4.54%)
Dec 20, 2021 5.140 5.230 4.900 5.070 213,690 -0.18(-3.43%)
Dec 17, 2021 5.160 5.340 5.040 5.250 1,757,567 +0.10(+1.94%)
Dec 16, 2021 5.380 5.460 5.105 5.150 291,855 -0.21(-3.92%)
Dec 15, 2021 5.180 5.390 5.155 5.360 322,439 +0.15(+2.88%)
Dec 14, 2021 5.210 5.400 4.983 5.210 294,636 -0.08(-1.51%)
Dec 13, 2021 5.000 5.370 4.975 5.290 378,805 +0.24(+4.75%)
Dec 10, 2021 5.180 5.180 4.970 5.050 381,237 -0.03(-0.59%)
Dec 09, 2021 5.090 5.240 5.040 5.080 295,998 -0.08(-1.55%)
Dec 08, 2021 5.170 5.310 5.100 5.160 286,489 +0.01(+0.19%)
Dec 07, 2021 5.100 5.300 5.100 5.150 594,049 +0.11(+2.18%)
Dec 06, 2021 5.090 5.248 5.020 5.040 427,180 -0.04(-0.79%)
Dec 03, 2021 5.140 5.150 5.025 5.080 204,132 -0.06(-1.17%)
Dec 02, 2021 5.010 5.200 5.010 5.140 244,421 +0.13(+2.59%)
Dec 01, 2021 5.150 5.330 4.970 5.010 351,818 +0.02(+0.40%)
Nov 30, 2021 5.070 5.120 4.830 4.990 318,933 -0.10(-1.96%)
Nov 29, 2021 4.780 5.191 4.590 5.090 719,687 +0.26(+5.38%)
Nov 26, 2021 4.770 4.900 4.760 4.830 139,603 -0.13(-2.62%)
Nov 24, 2021 4.900 5.140 4.870 4.960 292,643 -0.01(-0.20%)
Nov 23, 2021 5.010 5.020 4.815 4.970 413,081 -0.05(-1.00%)
Nov 22, 2021 5.190 5.310 4.850 5.020 494,828 -0.39(-7.21%)
Nov 19, 2021 5.430 5.550 5.380 5.410 316,089 -0.02(-0.37%)
Nov 18, 2021 5.620 5.690 5.390 5.430 434,111 -0.21(-3.72%)
Nov 17, 2021 5.760 5.780 5.640 5.640 84,234 -0.16(-2.76%)
Nov 16, 2021 5.910 5.910 5.780 5.800 198,196 -0.18(-3.01%)
Nov 15, 2021 5.960 6.080 5.920 5.980 250,343 +0.03(+0.50%)
Nov 12, 2021 5.860 6.100 5.850 5.950 221,442 +0.10(+1.71%)
Nov 11, 2021 5.840 5.930 5.650 5.850 372,628 -0.01(-0.17%)
Nov 10, 2021 5.960 5.860 234,245 -0.15(-2.50%)
Nov 09, 2021 5.720 6.070 5.690 6.010 381,917 +0.25(+4.34%)
Nov 08, 2021 5.820 5.940 5.650 5.760 355,417 +0.06(+1.05%)
Nov 05, 2021 5.850 6.050 5.680 5.700 335,155 -0.11(-1.89%)
Nov 04, 2021 6.170 6.170 5.790 5.810 426,559 -0.27(-4.44%)
Nov 03, 2021 6.760 6.760 5.767 6.080 833,689 -0.63(-9.39%)
Nov 02, 2021 6.570 6.850 6.470 6.710 243,765 +0.16(+2.44%)
Nov 01, 2021 6.330 6.580 6.430 6.550 161,404 +0.22(+3.48%)
Oct 29, 2021 6.280 6.350 6.210 6.330 160,382 +0.00(+0.00%)
Oct 28, 2021 6.230 6.360 6.135 6.330 112,212 +0.12(+1.93%)
Oct 27, 2021 6.140 6.265 6.140 6.210 149,628 +0.02(+0.32%)
Oct 26, 2021 6.200 6.190 148,664 +0.09(+1.48%)
Oct 25, 2021 6.240 6.370 6.050 6.100 286,336 -0.14(-2.24%)
Oct 22, 2021 6.480 6.600 6.210 6.240 237,326 -0.36(-5.45%)
Oct 21, 2021 6.620 6.700 6.556 6.600 137,141 +0.00(+0.00%)
Oct 20, 2021 6.650 6.650 6.460 6.600 174,695 -0.05(-0.75%)
Oct 19, 2021 6.500 6.730 6.500 6.650 134,100 +0.19(+2.94%)
Oct 18, 2021 6.530 6.540 6.410 6.460 70,424 -0.11(-1.67%)
Oct 15, 2021 6.830 6.870 6.420 6.570 277,443 -0.08(-1.20%)
Oct 14, 2021 6.550 6.750 6.520 6.650 194,650 +0.15(+2.31%)
Oct 13, 2021 6.480 6.540 6.400 6.500 113,237 +0.07(+1.09%)
Oct 12, 2021 6.310 6.520 6.270 6.430 308,683 +0.12(+1.90%)
Oct 11, 2021 6.360 6.430 6.250 6.310 208,137 -0.09(-1.41%)
Oct 08, 2021 6.620 6.650 6.370 6.400 100,156 -0.22(-3.32%)
Oct 07, 2021 6.530 6.740 6.490 6.620 114,036 +0.14(+2.16%)
Oct 06, 2021 6.490 6.680 6.420 6.480 123,153 -0.11(-1.67%)
Oct 05, 2021 6.720 6.950 6.550 6.590 147,218 -0.09(-1.35%)
Oct 04, 2021 7.000 7.000 6.640 6.680 368,692 -0.26(-3.75%)
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.