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, 2021 6.880 7.020 6.750 6.780 227,904 -0.08(-1.17%)
Sep 29, 2021 6.680 6.890 6.540 6.860 249,512 +0.25(+3.78%)
Sep 28, 2021 6.850 6.950 6.600 6.610 453,771 -0.29(-4.20%)
Sep 27, 2021 6.740 6.975 6.600 6.900 217,737 +0.16(+2.37%)
Sep 24, 2021 6.600 6.970 6.530 6.740 336,871 +0.08(+1.20%)
Sep 23, 2021 6.570 6.855 6.480 6.660 261,951 +0.10(+1.52%)
Sep 22, 2021 6.130 6.760 6.130 6.560 374,038 +0.44(+7.19%)
Sep 21, 2021 6.530 6.670 6.100 6.120 283,586 -0.32(-4.97%)
Sep 20, 2021 6.430 6.640 6.100 6.440 338,419 -0.20(-3.01%)
Sep 17, 2021 6.970 6.970 6.610 6.640 508,239 -0.30(-4.32%)
Sep 16, 2021 6.800 7.090 6.680 6.940 344,508 +0.13(+1.91%)
Sep 15, 2021 6.640 7.070 6.450 6.810 504,551 +0.16(+2.41%)
Sep 14, 2021 6.900 6.970 6.600 6.650 426,558 -0.25(-3.62%)
Sep 13, 2021 6.850 7.000 6.740 6.900 148,519 +0.11(+1.62%)
Sep 10, 2021 7.010 7.020 6.776 6.790 115,648 -0.20(-2.86%)
Sep 09, 2021 6.900 7.090 6.822 6.990 172,813 +0.09(+1.30%)
Sep 08, 2021 7.000 7.010 6.800 6.900 192,604 -0.15(-2.13%)
Sep 07, 2021 7.210 7.260 7.005 7.050 211,299 -0.21(-2.89%)
Sep 03, 2021 7.350 7.430 7.210 7.260 79,664 -0.10(-1.36%)
Sep 02, 2021 7.210 7.450 7.210 7.360 254,803 +0.14(+1.94%)
Sep 01, 2021 7.100 7.365 6.980 7.220 172,848 +0.18(+2.56%)
Aug 31, 2021 7.140 7.200 7.030 7.040 169,311 -0.15(-2.09%)
Aug 30, 2021 7.400 7.400 7.120 7.190 167,809 -0.17(-2.31%)
Aug 27, 2021 7.090 7.420 7.090 7.360 117,706 +0.27(+3.81%)
Aug 26, 2021 7.190 7.230 7.090 7.090 87,377 -0.10(-1.39%)
Aug 25, 2021 7.440 7.500 7.180 7.190 149,373 -0.19(-2.57%)
Aug 24, 2021 7.150 7.535 7.150 7.380 429,642 +0.24(+3.36%)
Aug 23, 2021 7.050 7.250 7.045 7.140 154,582 +0.09(+1.28%)
Aug 20, 2021 6.740 7.090 6.740 7.050 334,270 +0.25(+3.68%)
Aug 19, 2021 6.860 6.920 6.540 6.800 184,570 -0.14(-2.02%)
Aug 18, 2021 6.700 7.090 6.660 6.940 265,853 +0.19(+2.81%)
Aug 17, 2021 6.750 6.870 6.570 6.750 780,311 -0.09(-1.32%)
Aug 16, 2021 7.150 7.150 6.830 6.840 341,615 -0.37(-5.13%)
Aug 13, 2021 7.190 7.320 7.100 7.210 202,897 +0.04(+0.56%)
Aug 12, 2021 7.330 7.350 7.110 7.170 138,228 -0.13(-1.78%)
Aug 11, 2021 7.250 7.310 7.060 7.300 235,729 +0.08(+1.11%)
Aug 10, 2021 7.280 7.280 7.061 7.220 145,273 +0.01(+0.14%)
Aug 09, 2021 7.330 7.470 7.200 7.210 216,506 -0.19(-2.57%)
Aug 06, 2021 7.100 7.470 7.070 7.400 271,202 +0.31(+4.37%)
Aug 05, 2021 7.120 7.400 7.070 7.090 392,255 -0.17(-2.34%)
Aug 04, 2021 7.480 7.540 7.250 7.260 458,605 -0.30(-3.97%)
Aug 03, 2021 7.670 7.690 7.460 7.560 285,352 -0.14(-1.82%)
Aug 02, 2021 7.710 8.040 7.560 7.700 279,130 +0.19(+2.53%)
Jul 30, 2021 7.780 7.824 7.310 7.510 1,074,292 -0.75(-9.08%)
Jul 29, 2021 7.890 8.320 7.890 8.260 424,422 +0.40(+5.09%)
Jul 28, 2021 7.700 7.930 7.363 7.860 150,507 +0.24(+3.15%)
Jul 27, 2021 7.860 7.980 7.470 7.620 216,512 -0.36(-4.51%)
Jul 26, 2021 7.910 8.070 7.860 7.980 211,970 +0.10(+1.27%)
Jul 23, 2021 7.870 7.940 7.710 7.880 169,914 +0.06(+0.77%)
Jul 22, 2021 7.890 7.990 7.670 7.820 191,714 -0.11(-1.39%)
Jul 21, 2021 7.800 8.020 7.350 7.930 221,380 +0.13(+1.67%)
Jul 20, 2021 7.480 7.940 7.450 7.800 408,747 +0.34(+4.56%)
Jul 19, 2021 7.320 7.560 7.210 7.460 255,851 -0.14(-1.84%)
Jul 16, 2021 7.900 7.920 7.560 7.600 267,761 -0.35(-4.40%)
Jul 15, 2021 8.480 8.480 7.810 7.950 489,105 -0.55(-6.47%)
Jul 14, 2021 8.630 8.780 8.450 8.500 205,940 -0.10(-1.16%)
Jul 13, 2021 8.800 8.810 8.580 8.600 269,012 -0.11(-1.26%)
Jul 12, 2021 8.810 8.850 8.660 8.710 174,222 -0.06(-0.68%)
Jul 09, 2021 8.580 8.880 8.480 8.770 299,985 +0.34(+4.03%)
Jul 08, 2021 8.330 9.100 8.230 8.430 1,558,164 -0.17(-1.98%)
Jul 07, 2021 8.500 8.800 8.296 8.600 443,234 +0.02(+0.23%)
Jul 06, 2021 8.690 8.710 8.350 8.580 198,486 -0.07(-0.81%)
Jul 02, 2021 8.850 8.870 8.620 8.650 123,645 -0.20(-2.26%)
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.