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 (%)
Jun 30, 2020 4.010 4.230 4.010 4.160 213,008 +0.13(+3.23%)
Jun 29, 2020 3.980 4.120 3.880 4.030 170,314 +0.10(+2.54%)
Jun 26, 2020 3.830 4.020 3.820 3.930 468,400 +0.08(+2.08%)
Jun 25, 2020 3.950 3.980 3.760 3.850 259,105 -0.10(-2.53%)
Jun 24, 2020 4.300 4.300 3.950 3.950 336,252 -0.43(-9.82%)
Jun 23, 2020 4.620 4.652 4.360 4.380 220,974 -0.16(-3.52%)
Jun 22, 2020 4.540 4.680 4.440 4.540 218,925 +0.08(+1.79%)
Jun 19, 2020 4.570 4.570 4.250 4.460 368,000 -0.04(-0.89%)
Jun 18, 2020 4.270 4.650 4.180 4.500 1,195,176 +0.22(+5.14%)
Jun 17, 2020 4.450 4.450 4.250 4.280 167,658 -0.16(-3.60%)
Jun 16, 2020 4.330 4.450 4.270 4.440 160,141 +0.26(+6.22%)
Jun 15, 2020 4.120 4.290 4.010 4.180 251,556 -0.06(-1.42%)
Jun 12, 2020 4.430 4.500 4.130 4.240 176,600 -0.02(-0.47%)
Jun 11, 2020 4.510 4.520 4.230 4.260 262,138 -0.45(-9.55%)
Jun 10, 2020 4.630 4.860 4.540 4.710 273,580 +0.05(+1.07%)
Jun 09, 2020 4.760 4.790 4.600 4.660 213,317 -0.21(-4.31%)
Jun 08, 2020 4.960 5.010 4.830 4.870 223,594 -0.05(-1.02%)
Jun 05, 2020 4.830 5.000 4.820 4.920 319,500 +0.19(+4.02%)
Jun 04, 2020 4.770 5.040 4.700 4.730 299,112 -0.03(-0.63%)
Jun 03, 2020 4.510 4.810 4.510 4.760 456,664 +0.30(+6.73%)
Jun 02, 2020 4.600 4.650 4.380 4.460 181,517 -0.10(-2.19%)
Jun 01, 2020 4.340 4.640 4.340 4.560 234,944 +0.21(+4.83%)
May 29, 2020 4.350 4.360 4.140 4.350 215,300 -0.03(-0.68%)
May 28, 2020 4.470 4.570 4.350 4.380 233,667 -0.02(-0.45%)
May 27, 2020 4.110 4.440 4.020 4.400 237,039 +0.35(+8.64%)
May 26, 2020 4.300 4.330 4.030 4.050 427,090 -0.09(-2.17%)
May 22, 2020 4.210 4.270 4.100 4.140 169,700 -0.07(-1.66%)
May 21, 2020 4.180 4.340 4.150 4.210 143,180 +0.01(+0.24%)
May 20, 2020 4.300 4.380 4.130 4.200 368,550 -0.02(-0.47%)
May 19, 2020 4.050 4.380 3.980 4.220 300,069 +0.16(+3.94%)
May 18, 2020 3.930 4.060 3.870 4.060 454,609 +0.27(+7.12%)
May 15, 2020 3.920 3.980 3.770 3.790 318,000 -0.14(-3.56%)
May 14, 2020 3.880 4.015 3.800 3.930 681,421 -0.05(-1.26%)
May 13, 2020 4.080 4.090 3.870 3.980 543,963 -0.11(-2.69%)
May 12, 2020 4.000 4.280 4.000 4.090 394,093 +0.16(+4.07%)
May 11, 2020 4.020 4.150 3.890 3.930 472,643 -0.13(-3.20%)
May 08, 2020 4.080 4.230 4.030 4.060 391,400 +0.02(+0.50%)
May 07, 2020 3.960 4.290 3.875 4.040 595,958 +0.19(+4.94%)
May 06, 2020 4.180 4.275 3.710 3.850 707,929 -0.27(-6.55%)
May 05, 2020 4.220 4.478 4.070 4.120 360,699 -0.08(-1.90%)
May 04, 2020 4.590 4.790 4.190 4.200 338,760 -0.46(-9.97%)
May 01, 2020 4.610 4.810 4.105 4.665 900,200 -0.46(-9.06%)
Apr 30, 2020 5.250 5.630 5.090 5.130 482,917 -0.04(-0.77%)
Apr 29, 2020 5.040 5.210 4.970 5.170 435,635 +0.25(+5.08%)
Apr 28, 2020 5.090 5.100 4.780 4.920 354,049 -0.04(-0.81%)
Apr 27, 2020 4.690 5.150 4.570 4.960 570,780 +0.30(+6.44%)
Apr 24, 2020 4.490 4.670 4.350 4.660 201,700 +0.18(+4.02%)
Apr 23, 2020 4.390 4.637 4.350 4.480 343,687 +0.10(+2.28%)
Apr 22, 2020 4.300 4.530 4.240 4.380 255,941 +0.15(+3.55%)
Apr 21, 2020 4.290 4.350 4.110 4.230 187,830 -0.19(-4.30%)
Apr 20, 2020 4.260 4.470 4.100 4.420 313,157 +0.10(+2.31%)
Apr 17, 2020 3.860 4.320 3.850 4.320 370,800 +0.58(+15.51%)
Apr 16, 2020 3.570 3.860 3.570 3.740 389,464 +0.18(+5.06%)
Apr 15, 2020 3.570 3.780 3.370 3.560 468,910 -0.14(-3.78%)
Apr 14, 2020 3.670 3.960 3.480 3.700 547,628 +0.05(+1.37%)
Apr 13, 2020 3.980 4.000 3.640 3.650 225,204 -0.36(-8.98%)
Apr 09, 2020 4.090 4.120 3.900 4.010 411,200 +0.06(+1.52%)
Apr 08, 2020 3.930 4.070 3.775 3.950 356,030 +0.07(+1.80%)
Apr 07, 2020 3.910 4.105 3.500 3.880 745,595 +0.09(+2.37%)
Apr 06, 2020 3.420 3.860 3.360 3.790 336,022 +0.50(+15.20%)
Apr 03, 2020 3.150 3.330 3.100 3.290 303,000 +0.17(+5.45%)
Apr 02, 2020 3.090 3.380 2.990 3.120 424,253 -0.03(-0.95%)
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.