Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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%)
Jul 01, 2021 8.870 8.890 8.670 8.850 200,597 -0.02(-0.23%)
Jun 30, 2021 8.860 9.130 8.700 8.870 172,690 +0.01(+0.11%)
Jun 29, 2021 9.020 9.080 8.820 8.860 218,209 -0.16(-1.77%)
Jun 28, 2021 9.340 9.375 8.980 9.020 323,455 -0.39(-4.14%)
Jun 25, 2021 9.100 9.530 9.070 9.410 626,853 +0.36(+3.98%)
Jun 24, 2021 8.730 9.070 8.720 9.050 281,209 +0.35(+4.02%)
Jun 23, 2021 8.700 8.790 8.490 8.700 284,176 -0.05(-0.57%)
Jun 22, 2021 8.740 8.810 8.570 8.750 169,946 -0.06(-0.68%)
Jun 21, 2021 9.260 9.290 8.690 8.810 274,075 -0.40(-4.34%)
Jun 18, 2021 9.181 9.440 9.153 9.210 1,732,013 -0.17(-1.81%)
Jun 17, 2021 9.490 9.750 9.370 9.380 358,880 -0.09(-0.95%)
Jun 16, 2021 9.200 9.550 9.090 9.470 296,989 +0.21(+2.27%)
Jun 15, 2021 9.280 9.500 9.230 9.260 393,969 -0.09(-0.96%)
Jun 14, 2021 9.060 9.600 9.060 9.350 457,194 +0.38(+4.24%)
Jun 11, 2021 9.000 9.030 8.830 8.970 158,619 +0.14(+1.59%)
Jun 10, 2021 8.960 9.040 8.760 8.830 158,893 -0.11(-1.23%)
Jun 09, 2021 9.250 9.252 8.880 8.940 194,854 -0.23(-2.51%)
Jun 08, 2021 9.380 9.490 9.130 9.170 242,169 -0.19(-2.03%)
Jun 07, 2021 9.180 9.390 9.127 9.360 248,503 +0.18(+1.96%)
Jun 04, 2021 8.990 9.210 8.990 9.180 232,799 +0.20(+2.23%)
Jun 03, 2021 8.970 9.070 8.847 8.980 244,934 -0.01(-0.11%)
Jun 02, 2021 8.690 8.995 8.600 8.990 422,232 +0.25(+2.86%)
Jun 01, 2021 8.770 8.850 8.600 8.740 183,671 +0.06(+0.69%)
May 28, 2021 8.800 8.920 8.670 8.680 172,287 -0.06(-0.69%)
May 27, 2021 8.500 8.780 8.500 8.740 346,351 +0.24(+2.82%)
May 26, 2021 8.360 8.550 8.320 8.500 176,963 +0.17(+2.04%)
May 25, 2021 8.550 8.670 8.320 8.330 229,683 -0.19(-2.23%)
May 24, 2021 8.600 8.730 8.470 8.520 338,293 -0.04(-0.47%)
May 21, 2021 8.780 8.990 8.540 8.560 447,121 -0.14(-1.61%)
May 20, 2021 8.490 8.770 8.420 8.700 285,986 +0.20(+2.35%)
May 19, 2021 8.360 8.500 8.290 8.500 225,598 -0.03(-0.35%)
May 18, 2021 8.420 8.820 8.420 8.530 290,471 +0.13(+1.55%)
May 17, 2021 8.400 8.570 8.265 8.400 359,934 -0.04(-0.47%)
May 14, 2021 8.100 8.480 8.060 8.440 448,751 +0.39(+4.84%)
May 13, 2021 8.030 8.310 7.900 8.050 327,305 +0.09(+1.13%)
May 12, 2021 8.140 8.150 7.880 7.960 452,250 +0.11(+1.40%)
May 11, 2021 7.740 7.960 7.696 7.850 441,666 -0.17(-2.12%)
May 10, 2021 8.380 8.410 8.000 8.020 485,685 -0.45(-5.31%)
May 07, 2021 8.260 8.700 8.260 8.470 436,896 +0.22(+2.67%)
May 06, 2021 7.860 8.260 7.680 8.250 632,137 +0.36(+4.56%)
May 05, 2021 7.930 8.100 7.730 7.890 675,837 +0.09(+1.15%)
May 04, 2021 7.910 8.140 7.700 7.800 1,231,951 -0.24(-2.99%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.