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 (%)
May 31, 2019 5.680 5.720 5.534 5.620 218,700 -0.12(-2.09%)
May 30, 2019 5.840 5.920 5.660 5.740 195,590 -0.10(-1.71%)
May 29, 2019 5.900 5.960 5.790 5.840 120,315 -0.10(-1.68%)
May 28, 2019 6.070 6.160 5.860 5.940 169,170 -0.12(-1.98%)
May 24, 2019 6.000 6.090 5.980 6.060 175,300 +0.10(+1.68%)
May 23, 2019 5.870 6.000 5.780 5.960 336,775 -0.05(-0.83%)
May 22, 2019 6.220 6.270 6.000 6.010 317,818 -0.24(-3.84%)
May 21, 2019 6.190 6.320 6.140 6.250 313,107 +0.11(+1.79%)
May 20, 2019 6.310 6.390 6.130 6.140 245,664 -0.22(-3.46%)
May 17, 2019 6.500 6.580 6.330 6.360 236,400 -0.21(-3.20%)
May 16, 2019 6.730 6.910 6.560 6.570 333,732 -0.16(-2.38%)
May 15, 2019 6.460 6.760 6.441 6.730 362,795 +0.23(+3.54%)
May 14, 2019 6.510 6.700 6.320 6.500 374,951 -0.03(-0.46%)
May 13, 2019 6.590 6.730 6.425 6.530 277,645 -0.25(-3.69%)
May 10, 2019 6.820 6.840 6.560 6.780 360,200 -0.08(-1.17%)
May 09, 2019 6.920 7.000 6.715 6.860 357,581 -0.14(-2.00%)
May 08, 2019 7.070 7.190 6.820 7.000 504,490 -0.16(-2.23%)
May 07, 2019 7.160 7.230 6.810 7.160 537,455 -0.01(-0.14%)
May 06, 2019 7.350 7.390 7.080 7.170 449,717 -0.23(-3.11%)
May 03, 2019 7.690 7.800 7.115 7.400 1,095,500 -0.28(-3.65%)
May 02, 2019 7.820 8.370 7.550 7.680 1,790,584 -1.87(-19.58%)
May 01, 2019 9.610 9.940 9.440 9.550 453,717 -0.04(-0.42%)
Apr 30, 2019 9.870 9.870 9.500 9.590 266,017 -0.29(-2.94%)
Apr 29, 2019 9.810 10.05 9.770 9.880 264,245 +0.08(+0.82%)
Apr 26, 2019 9.810 9.910 9.750 9.800 182,100 +0.00(+0.00%)
Apr 25, 2019 9.760 9.940 9.610 9.800 329,246 -0.10(-1.01%)
Apr 24, 2019 9.880 10.10 9.760 9.900 268,617 +0.01(+0.10%)
Apr 23, 2019 9.780 9.960 9.580 9.890 346,351 +0.10(+1.02%)
Apr 22, 2019 9.540 10.10 9.540 9.790 402,976 +0.27(+2.84%)
Apr 18, 2019 9.480 9.730 9.310 9.520 1,188,500 +0.01(+0.11%)
Apr 17, 2019 9.260 9.590 9.220 9.510 573,621 +0.29(+3.15%)
Apr 16, 2019 9.160 9.345 9.041 9.220 318,060 +0.39(+4.42%)
Apr 15, 2019 8.850 8.900 8.643 8.830 150,795 -0.02(-0.23%)
Apr 12, 2019 8.950 9.060 8.820 8.850 160,800 -0.04(-0.45%)
Apr 11, 2019 8.900 8.975 8.767 8.890 233,860 -0.01(-0.11%)
Apr 10, 2019 8.920 9.150 8.870 8.900 232,962 -0.02(-0.22%)
Apr 09, 2019 9.000 9.255 8.870 8.920 346,714 -0.11(-1.22%)
Apr 08, 2019 8.770 9.044 8.740 9.030 201,540 +0.19(+2.15%)
Apr 05, 2019 8.780 8.870 8.690 8.840 296,700 +0.10(+1.14%)
Apr 04, 2019 8.690 8.820 8.640 8.740 159,639 +0.10(+1.16%)
Apr 03, 2019 8.710 8.833 8.620 8.640 304,661 +0.02(+0.23%)
Apr 02, 2019 8.490 8.640 8.430 8.620 241,733 +0.13(+1.53%)
Apr 01, 2019 8.360 8.660 8.360 8.490 227,630 +0.19(+2.29%)
Mar 29, 2019 8.340 8.520 8.180 8.300 334,800 +0.03(+0.36%)
Mar 28, 2019 8.340 8.540 8.110 8.270 627,534 -0.09(-1.08%)
Mar 27, 2019 8.550 8.780 8.150 8.360 559,922 -0.18(-2.11%)
Mar 26, 2019 8.650 8.750 8.410 8.540 279,750 -0.09(-1.04%)
Mar 25, 2019 8.760 8.820 8.540 8.630 250,882 -0.15(-1.71%)
Mar 22, 2019 9.080 9.260 8.780 8.780 259,700 -0.36(-3.94%)
Mar 21, 2019 8.950 9.340 8.950 9.140 313,892 +0.13(+1.44%)
Mar 20, 2019 9.120 9.220 8.900 9.010 421,050 -0.09(-0.99%)
Mar 19, 2019 9.100 9.360 8.940 9.100 668,826 +0.20(+2.25%)
Mar 18, 2019 8.970 9.150 8.850 8.900 298,440 -0.05(-0.56%)
Mar 15, 2019 9.000 9.280 8.910 8.950 1,486,900 -0.05(-0.56%)
Mar 14, 2019 9.300 9.330 8.980 9.000 510,333 -0.32(-3.43%)
Mar 13, 2019 9.440 9.480 9.310 9.320 290,295 -0.10(-1.06%)
Mar 12, 2019 9.610 9.830 9.420 9.420 245,016 -0.08(-0.84%)
Mar 11, 2019 9.470 9.610 9.410 9.500 306,129 +0.06(+0.64%)
Mar 08, 2019 9.380 9.500 9.320 9.440 258,700 +0.02(+0.21%)
Mar 07, 2019 9.650 9.760 9.360 9.420 303,583 -0.23(-2.38%)
Mar 06, 2019 9.910 9.910 9.590 9.650 380,710 -0.22(-2.23%)
Mar 05, 2019 10.05 10.17 9.860 9.870 301,742 -0.17(-1.69%)
Mar 04, 2019 10.35 10.50 10.01 10.04 693,335 -0.28(-2.71%)
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.