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 (%)
Jan 29, 2021 8.140 8.170 7.590 7.710 307,600 -0.41(-5.05%)
Jan 28, 2021 8.600 8.600 7.920 8.120 409,593 -0.53(-6.13%)
Jan 27, 2021 8.100 8.850 7.990 8.650 400,261 +0.37(+4.47%)
Jan 26, 2021 8.400 8.410 8.180 8.280 246,347 -0.06(-0.72%)
Jan 25, 2021 7.920 8.470 7.900 8.340 296,930 +0.40(+5.04%)
Jan 22, 2021 7.840 7.990 7.650 7.940 277,900 +0.01(+0.13%)
Jan 21, 2021 8.140 8.140 7.690 7.930 507,900 -0.14(-1.80%)
Jan 20, 2021 8.400 8.610 8.000 8.075 1,007,982 -0.24(-2.83%)
Jan 19, 2021 8.000 8.380 7.975 8.310 496,856 +0.42(+5.32%)
Jan 15, 2021 8.130 8.146 7.750 7.890 533,400 -0.02(-0.25%)
Jan 14, 2021 7.730 8.120 7.460 7.910 601,324 +0.84(+11.88%)
Jan 13, 2021 7.200 7.290 6.920 7.070 175,051 -0.03(-0.42%)
Jan 12, 2021 6.800 7.170 6.740 7.100 501,429 +0.41(+6.13%)
Jan 11, 2021 6.720 6.800 6.630 6.690 156,532 -0.04(-0.59%)
Jan 08, 2021 6.720 6.920 6.630 6.730 312,500 +0.04(+0.60%)
Jan 07, 2021 6.950 6.980 6.530 6.690 223,739 -0.17(-2.48%)
Jan 06, 2021 6.490 6.944 6.395 6.860 502,770 +0.52(+8.20%)
Jan 05, 2021 6.080 6.440 6.080 6.340 193,310 +0.20(+3.26%)
Jan 04, 2021 6.160 6.312 5.920 6.140 311,238 -0.03(-0.49%)
Dec 31, 2020 6.170 6.170 6.170 226,796 -0.22(-3.44%)
Dec 30, 2020 6.440 6.610 6.260 6.390 226,796 -0.04(-0.62%)
Dec 29, 2020 6.600 6.709 6.330 6.430 186,514 -0.18(-2.72%)
Dec 28, 2020 6.750 7.070 6.600 6.610 303,010 -0.03(-0.45%)
Dec 24, 2020 6.440 6.730 6.420 6.640 173,500 +0.16(+2.47%)
Dec 23, 2020 6.720 6.751 6.450 6.480 254,741 -0.18(-2.70%)
Dec 22, 2020 6.610 6.770 6.529 6.660 256,481 +0.05(+0.76%)
Dec 21, 2020 6.380 6.720 6.310 6.610 298,589 +0.05(+0.76%)
Dec 18, 2020 6.830 6.907 6.550 6.560 512,000 -0.31(-4.51%)
Dec 17, 2020 6.610 6.990 6.580 6.870 215,965 +0.30(+4.57%)
Dec 16, 2020 6.730 6.890 6.530 6.570 208,753 -0.22(-3.24%)
Dec 15, 2020 6.790 6.820 6.600 6.790 164,505 +0.13(+1.95%)
Dec 14, 2020 6.760 6.800 6.560 6.660 176,125 +0.02(+0.30%)
Dec 11, 2020 6.980 7.000 6.420 6.640 280,000 -0.40(-5.68%)
Dec 10, 2020 6.970 7.290 6.770 7.040 337,586 -0.03(-0.42%)
Dec 09, 2020 7.660 7.970 6.890 7.070 795,834 -0.43(-5.73%)
Dec 08, 2020 6.950 7.610 6.950 7.500 688,873 +0.60(+8.70%)
Dec 07, 2020 7.040 7.210 6.690 6.900 552,309 +0.09(+1.32%)
Dec 04, 2020 6.480 6.830 6.160 6.810 741,900 +0.42(+6.66%)
Dec 03, 2020 5.810 6.640 5.766 6.385 1,644,161 +0.60(+10.47%)
Dec 02, 2020 5.400 5.830 5.355 5.780 394,409 +0.38(+7.04%)
Dec 01, 2020 5.370 5.640 5.330 5.400 220,909 +0.09(+1.69%)
Nov 30, 2020 5.250 5.390 5.150 5.310 185,006 +0.07(+1.34%)
Nov 27, 2020 5.470 5.540 5.160 5.240 156,300 -0.25(-4.55%)
Nov 25, 2020 5.440 5.640 5.290 5.490 173,700 +0.03(+0.55%)
Nov 24, 2020 5.480 5.690 5.380 5.460 273,745 +0.06(+1.11%)
Nov 23, 2020 5.350 5.520 5.070 5.400 305,877 +0.04(+0.75%)
Nov 20, 2020 4.970 5.410 4.925 5.360 415,700 +0.35(+6.99%)
Nov 19, 2020 5.100 5.130 4.800 5.010 149,903 -0.06(-1.18%)
Nov 18, 2020 4.820 5.150 4.740 5.070 375,811 +0.28(+5.85%)
Nov 17, 2020 4.750 4.880 4.684 4.790 272,321 +0.02(+0.42%)
Nov 16, 2020 4.770 4.870 4.720 4.770 249,866 +0.13(+2.80%)
Nov 13, 2020 4.560 4.690 4.500 4.640 141,500 +0.15(+3.34%)
Nov 12, 2020 4.540 4.610 4.450 4.490 192,920 -0.08(-1.75%)
Nov 11, 2020 4.600 4.613 4.450 4.570 231,954 -0.02(-0.44%)
Nov 10, 2020 4.550 4.720 4.390 4.590 234,634 +0.04(+0.88%)
Nov 09, 2020 4.650 4.900 4.426 4.550 326,899 +0.13(+2.94%)
Nov 06, 2020 4.500 4.510 4.380 4.420 86,300 -0.08(-1.78%)
Nov 05, 2020 4.450 4.600 4.370 4.500 194,400 +0.15(+3.45%)
Nov 04, 2020 4.280 4.480 4.280 4.350 182,865 +0.03(+0.69%)
Nov 03, 2020 4.230 4.400 4.220 4.320 248,382 +0.11(+2.61%)
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.