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 28, 2020 3.300 3.370 3.140 3.280 595,600 -0.07(-2.09%)
Feb 27, 2020 3.590 3.600 3.300 3.350 704,377 -0.24(-6.69%)
Feb 26, 2020 3.990 4.060 3.555 3.590 742,747 -0.40(-10.03%)
Feb 25, 2020 4.310 4.310 3.930 3.990 675,818 -0.21(-5.00%)
Feb 24, 2020 4.630 4.700 4.110 4.200 959,661 -0.64(-13.22%)
Feb 21, 2020 4.740 4.870 4.180 4.840 1,345,000 +0.23(+4.99%)
Feb 20, 2020 4.470 4.670 4.340 4.610 1,028,819 +0.17(+3.83%)
Feb 19, 2020 4.380 4.480 4.350 4.440 523,087 +0.09(+2.07%)
Feb 18, 2020 4.530 4.570 4.280 4.350 325,967 -0.14(-3.12%)
Feb 14, 2020 4.250 4.575 4.210 4.490 542,400 +0.27(+6.40%)
Feb 13, 2020 4.290 4.310 4.140 4.220 327,827 -0.12(-2.76%)
Feb 12, 2020 4.170 4.370 4.150 4.340 1,235,545 +0.45(+11.57%)
Feb 11, 2020 3.760 3.970 3.710 3.890 360,536 +0.15(+4.01%)
Feb 10, 2020 3.730 3.780 3.660 3.740 139,522 +0.02(+0.54%)
Feb 07, 2020 3.830 3.830 3.680 3.720 270,100 -0.12(-3.25%)
Feb 06, 2020 3.970 3.980 3.830 3.845 556,923 -0.10(-2.66%)
Feb 05, 2020 3.840 3.970 3.780 3.950 299,464 +0.13(+3.40%)
Feb 04, 2020 3.990 4.035 3.780 3.820 302,980 -0.14(-3.54%)
Feb 03, 2020 3.980 4.060 3.910 3.960 594,701 -0.05(-1.25%)
Jan 31, 2020 3.950 4.089 3.940 4.010 466,300 +0.05(+1.26%)
Jan 30, 2020 4.090 4.150 3.900 3.960 466,424 -0.20(-4.81%)
Jan 29, 2020 4.480 4.530 4.050 4.160 889,247 -0.32(-7.14%)
Jan 28, 2020 4.700 4.760 4.330 4.480 1,192,989 -0.16(-3.45%)
Jan 27, 2020 4.730 4.740 4.270 4.640 1,457,244 -0.05(-1.07%)
Jan 24, 2020 4.150 4.840 4.130 4.690 6,783,600 +1.06(+29.20%)
Jan 23, 2020 3.750 3.780 3.600 3.630 293,969 -0.15(-3.97%)
Jan 22, 2020 3.780 3.900 3.740 3.780 349,070 +0.01(+0.27%)
Jan 21, 2020 3.810 3.825 3.670 3.770 367,361 -0.09(-2.33%)
Jan 17, 2020 3.980 3.980 3.840 3.860 249,200 -0.09(-2.28%)
Jan 16, 2020 4.130 4.150 3.950 3.950 303,777 -0.13(-3.19%)
Jan 15, 2020 4.120 4.230 4.080 4.080 258,803 -0.05(-1.21%)
Jan 14, 2020 3.970 4.150 3.970 4.130 445,552 +0.16(+4.03%)
Jan 13, 2020 3.930 4.000 3.830 3.970 425,921 +0.02(+0.51%)
Jan 10, 2020 3.980 4.010 3.910 3.950 661,700 -0.03(-0.75%)
Jan 09, 2020 3.870 3.990 3.750 3.980 583,915 +0.11(+2.84%)
Jan 08, 2020 3.990 4.040 3.840 3.870 1,457,852 -0.14(-3.49%)
Jan 07, 2020 4.100 4.180 4.010 4.010 281,969 -0.12(-2.91%)
Jan 06, 2020 3.970 4.190 3.950 4.130 691,227 +0.12(+2.99%)
Jan 03, 2020 3.950 4.069 3.941 4.010 215,800 -0.03(-0.74%)
Jan 02, 2020 4.140 4.180 3.960 4.040 341,655 -0.05(-1.22%)
Dec 31, 2019 4.000 4.160 4.000 4.090 414,700 +0.04(+0.99%)
Dec 30, 2019 4.090 4.165 4.030 4.050 323,024 -0.01(-0.25%)
Dec 27, 2019 3.970 4.120 3.970 4.060 359,700 +0.10(+2.53%)
Dec 26, 2019 4.170 4.180 3.940 3.960 589,184 -0.20(-4.81%)
Dec 24, 2019 4.030 4.160 4.000 4.160 184,000 +0.15(+3.74%)
Dec 23, 2019 4.040 4.090 3.960 4.010 303,405 -0.01(-0.25%)
Dec 20, 2019 3.970 4.060 3.930 4.020 854,500 +0.03(+0.75%)
Dec 19, 2019 4.100 4.130 3.970 3.990 880,750 -0.09(-2.21%)
Dec 18, 2019 4.190 4.270 4.055 4.080 1,602,532 -0.09(-2.16%)
Dec 17, 2019 4.010 4.260 3.870 4.170 1,147,898 +0.16(+3.86%)
Dec 16, 2019 3.860 4.190 3.860 4.015 1,091,114 +0.16(+4.29%)
Dec 13, 2019 3.880 3.930 3.790 3.850 397,600 -0.03(-0.77%)
Dec 12, 2019 3.710 3.930 3.710 3.880 469,251 +0.17(+4.58%)
Dec 11, 2019 3.710 3.760 3.660 3.710 253,652 +0.02(+0.54%)
Dec 10, 2019 3.560 3.700 3.520 3.690 518,946 +0.10(+2.79%)
Dec 09, 2019 3.720 3.850 3.570 3.590 460,459 -0.11(-2.97%)
Dec 06, 2019 3.650 3.780 3.650 3.700 305,500 +0.05(+1.37%)
Dec 05, 2019 3.680 3.700 3.590 3.650 430,361 -0.03(-0.82%)
Dec 04, 2019 3.620 3.750 3.590 3.680 522,142 +0.05(+1.38%)
Dec 03, 2019 3.450 3.630 3.400 3.630 403,364 +0.13(+3.71%)
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.