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 31, 2022 4.040 4.450 4.430 285,616 +0.34(+8.31%)
Jan 28, 2022 4.200 4.200 3.960 4.090 161,911 -0.05(-1.21%)
Jan 27, 2022 4.210 4.380 4.060 4.140 206,508 -0.18(-4.17%)
Jan 26, 2022 4.550 4.625 4.260 4.320 160,995 -0.15(-3.36%)
Jan 25, 2022 4.510 4.590 4.360 4.470 145,682 -0.06(-1.32%)
Jan 24, 2022 4.410 4.540 4.350 4.530 292,773 +0.08(+1.80%)
Jan 21, 2022 4.540 4.660 4.430 4.450 214,413 -0.04(-0.89%)
Jan 20, 2022 4.780 4.780 4.480 4.490 131,473 -0.20(-4.26%)
Jan 19, 2022 4.930 4.930 4.670 4.690 217,890 -0.19(-3.89%)
Jan 18, 2022 5.050 5.118 4.860 4.880 125,683 -0.26(-5.06%)
Jan 14, 2022 5.140 0 +0.02(+0.39%)
Jan 13, 2022 5.190 5.280 5.100 5.120 66,806 -0.02(-0.39%)
Jan 12, 2022 5.360 5.400 5.140 5.140 131,675 -0.20(-3.75%)
Jan 11, 2022 5.260 5.370 5.210 5.340 100,429 +0.09(+1.71%)
Jan 10, 2022 5.200 5.300 5.130 5.250 96,914 -0.01(-0.19%)
Jan 07, 2022 5.370 5.475 5.200 5.260 133,123 -0.09(-1.68%)
Jan 06, 2022 5.520 5.730 5.310 5.350 129,484 -0.17(-3.08%)
Jan 05, 2022 5.750 5.849 5.490 5.520 171,050 -0.22(-3.83%)
Jan 04, 2022 5.920 5.960 5.740 5.740 202,747 -0.18(-3.04%)
Jan 03, 2022 5.740 5.930 5.710 5.920 196,395 +0.25(+4.41%)
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%)
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.