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 (%)
Feb 28, 2022 4.080 4.200 3.970 4.160 392,353 +0.06(+1.46%)
Feb 25, 2022 4.040 4.250 4.000 4.100 223,961 +0.06(+1.49%)
Feb 24, 2022 3.770 4.080 3.680 4.040 300,877 +0.21(+5.48%)
Feb 23, 2022 3.990 4.060 3.830 3.830 243,520 -0.13(-3.28%)
Feb 22, 2022 4.110 4.180 3.910 3.960 195,731 -0.18(-4.35%)
Feb 18, 2022 4.140 0 -0.18(-4.17%)
Feb 17, 2022 4.340 4.450 4.310 4.320 132,189 -0.03(-0.69%)
Feb 16, 2022 4.290 4.400 4.210 4.350 184,074 +0.05(+1.16%)
Feb 15, 2022 4.230 4.420 4.230 4.300 182,042 +0.14(+3.37%)
Feb 14, 2022 4.210 4.265 4.120 4.160 150,842 -0.03(-0.72%)
Feb 11, 2022 4.390 4.480 4.180 4.190 189,353 -0.20(-4.56%)
Feb 10, 2022 4.430 4.600 4.370 4.390 242,360 -0.11(-2.44%)
Feb 09, 2022 4.460 4.580 4.430 4.500 234,270 +0.05(+1.12%)
Feb 08, 2022 4.360 4.480 4.330 4.450 93,039 +0.08(+1.83%)
Feb 07, 2022 4.360 4.500 4.350 4.370 114,120 +0.02(+0.46%)
Feb 04, 2022 4.400 4.445 4.250 4.350 198,559 -0.04(-0.91%)
Feb 03, 2022 4.350 4.470 4.390 179,593 -0.05(-1.13%)
Feb 02, 2022 4.470 4.505 4.390 4.440 201,516 +0.00(+0.00%)
Feb 01, 2022 4.470 4.470 4.290 4.440 238,392 +0.01(+0.23%)
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%)
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.