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 (%)
Aug 31, 2022 3.920 3.970 3.820 3.880 1,008,184 -0.01(-0.26%)
Aug 30, 2022 3.960 3.970 3.860 3.890 141,562 -0.05(-1.27%)
Aug 29, 2022 3.830 4.010 3.830 3.940 173,702 +0.04(+1.03%)
Aug 26, 2022 4.200 4.250 3.833 3.900 370,120 -0.30(-7.14%)
Aug 25, 2022 4.210 4.320 4.170 4.200 194,353 +0.01(+0.24%)
Aug 24, 2022 4.040 4.230 3.992 4.190 249,338 +0.12(+2.95%)
Aug 23, 2022 4.330 4.490 4.050 4.070 270,142 +0.01(+0.25%)
Aug 22, 2022 4.050 4.100 3.980 4.060 206,310 -0.11(-2.64%)
Aug 19, 2022 4.240 4.350 4.135 4.170 221,236 -0.15(-3.47%)
Aug 18, 2022 4.260 4.340 4.210 4.320 219,053 +0.09(+2.13%)
Aug 17, 2022 4.260 4.290 4.175 4.230 185,320 -0.07(-1.63%)
Aug 16, 2022 4.280 4.340 4.240 4.300 244,621 -0.02(-0.46%)
Aug 15, 2022 4.320 4.370 4.280 4.320 258,472 -0.05(-1.14%)
Aug 12, 2022 4.220 4.380 4.200 4.370 214,772 +0.15(+3.55%)
Aug 11, 2022 4.430 4.430 4.210 4.220 245,197 -0.18(-4.09%)
Aug 10, 2022 4.600 4.600 4.380 4.400 383,201 +0.05(+1.15%)
Aug 09, 2022 4.390 4.400 4.280 4.350 331,539 -0.11(-2.47%)
Aug 08, 2022 4.500 4.550 4.350 4.460 557,707 -0.15(-3.25%)
Aug 05, 2022 4.480 4.640 4.430 4.610 397,881 -0.04(-0.86%)
Aug 04, 2022 4.770 4.880 4.640 4.650 306,731 -0.09(-1.90%)
Aug 03, 2022 4.440 4.750 4.320 4.740 314,785 +0.34(+7.73%)
Aug 02, 2022 4.350 4.485 4.350 4.400 130,770 +0.01(+0.23%)
Aug 01, 2022 4.350 4.460 4.280 4.390 127,811 -0.03(-0.68%)
Jul 29, 2022 4.470 4.550 4.390 4.420 162,436 -0.07(-1.56%)
Jul 28, 2022 4.390 4.505 4.210 4.490 434,812 +0.09(+2.05%)
Jul 27, 2022 4.190 4.400 4.145 4.400 197,169 +0.24(+5.77%)
Jul 26, 2022 4.180 4.220 4.130 4.160 131,303 -0.06(-1.42%)
Jul 25, 2022 4.210 4.290 4.110 4.220 251,717 +0.08(+1.93%)
Jul 22, 2022 4.220 4.220 4.040 4.140 165,922 -0.07(-1.66%)
Jul 21, 2022 4.120 4.220 4.060 4.210 141,184 +0.07(+1.69%)
Jul 20, 2022 4.060 4.220 4.052 4.140 244,881 +0.08(+1.97%)
Jul 19, 2022 4.040 4.131 4.020 4.060 239,872 +0.08(+2.01%)
Jul 18, 2022 4.170 4.230 3.960 3.980 200,338 -0.14(-3.40%)
Jul 15, 2022 4.040 4.140 3.955 4.120 208,361 +0.15(+3.78%)
Jul 14, 2022 3.950 4.010 3.880 3.970 157,073 -0.04(-1.00%)
Jul 13, 2022 3.820 4.040 3.760 4.010 198,247 +0.08(+2.04%)
Jul 12, 2022 3.950 4.035 3.920 3.930 126,883 -0.02(-0.51%)
Jul 11, 2022 4.060 4.100 3.940 3.950 206,547 -0.15(-3.66%)
Jul 08, 2022 4.000 4.130 3.986 4.100 115,807 +0.05(+1.23%)
Jul 07, 2022 3.940 4.090 3.940 4.050 188,160 +0.14(+3.58%)
Jul 06, 2022 3.960 4.018 3.870 3.910 155,676 -0.04(-1.01%)
Jul 05, 2022 3.800 3.960 3.680 3.950 333,448 +0.04(+1.02%)
Jul 01, 2022 3.910 4.020 3.850 3.910 191,757 -0.02(-0.51%)
Jun 30, 2022 3.940 4.000 3.880 3.930 182,471 -0.10(-2.48%)
Jun 29, 2022 4.100 4.236 3.960 4.030 203,413 -0.07(-1.71%)
Jun 28, 2022 4.240 4.310 4.065 4.100 285,232 -0.14(-3.30%)
Jun 27, 2022 4.290 4.310 4.130 4.240 324,756 -0.02(-0.47%)
Jun 24, 2022 4.150 4.270 4.120 4.260 584,956 +0.17(+4.16%)
Jun 23, 2022 3.940 4.110 3.910 4.090 358,301 +0.18(+4.60%)
Jun 22, 2022 3.750 3.980 3.750 3.910 364,847 +0.05(+1.30%)
Jun 21, 2022 3.710 3.920 3.710 3.860 619,522 +0.22(+6.04%)
Jun 17, 2022 3.570 3.960 3.530 3.640 1,078,678 +0.08(+2.25%)
Jun 16, 2022 3.760 3.850 3.520 3.560 360,920 -0.32(-8.25%)
Jun 15, 2022 3.800 3.970 3.740 3.880 395,813 +0.15(+4.02%)
Jun 14, 2022 3.860 4.030 3.730 3.730 291,328 -0.12(-3.12%)
Jun 13, 2022 4.020 4.080 3.840 3.850 440,796 -0.36(-8.55%)
Jun 10, 2022 4.290 4.390 4.170 4.210 203,744 -0.17(-3.88%)
Jun 09, 2022 4.500 4.590 4.370 4.380 488,103 -0.18(-3.95%)
Jun 08, 2022 4.610 4.680 4.420 4.560 280,031 -0.12(-2.56%)
Jun 07, 2022 4.400 4.740 4.400 4.680 491,025 +0.24(+5.41%)
Jun 06, 2022 4.500 4.590 4.350 4.440 380,865 +0.01(+0.23%)
Jun 03, 2022 4.600 4.600 4.410 4.430 411,075 -0.23(-4.94%)
Jun 02, 2022 4.390 4.670 4.360 4.660 441,524 +0.32(+7.37%)
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.