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 (%)
Nov 29, 2019 3.660 3.750 3.640 3.680 238,700 +0.02(+0.55%)
Nov 27, 2019 3.510 3.710 3.460 3.660 595,800 +0.15(+4.27%)
Nov 26, 2019 3.510 3.610 3.450 3.510 486,503 -0.01(-0.28%)
Nov 25, 2019 3.340 3.580 3.309 3.520 412,950 +0.21(+6.34%)
Nov 22, 2019 3.140 3.350 3.120 3.310 502,200 +0.18(+5.75%)
Nov 21, 2019 3.210 3.220 3.120 3.130 397,715 -0.06(-1.88%)
Nov 20, 2019 3.310 3.320 3.180 3.190 526,735 -0.10(-3.04%)
Nov 19, 2019 3.310 3.440 3.270 3.290 527,981 -0.06(-1.79%)
Nov 18, 2019 3.400 3.460 3.250 3.350 921,878 -0.05(-1.47%)
Nov 15, 2019 3.330 3.460 3.300 3.400 726,300 +0.08(+2.41%)
Nov 14, 2019 3.370 3.530 3.240 3.320 1,381,611 -0.01(-0.15%)
Nov 13, 2019 3.410 3.440 3.090 3.325 1,326,765 -0.09(-2.78%)
Nov 12, 2019 3.570 3.600 3.280 3.420 1,837,692 -0.10(-2.84%)
Nov 11, 2019 3.560 3.600 3.390 3.520 1,916,254 -0.01(-0.28%)
Nov 08, 2019 3.680 3.730 3.530 3.530 352,100 -0.12(-3.29%)
Nov 07, 2019 3.780 3.780 3.470 3.650 852,840 -0.07(-1.88%)
Nov 06, 2019 3.940 3.940 3.640 3.720 1,001,859 -0.21(-5.34%)
Nov 05, 2019 3.910 4.010 3.850 3.930 1,640,723 -0.04(-1.01%)
Nov 04, 2019 4.360 4.360 3.850 3.970 1,794,224 -0.33(-7.67%)
Nov 01, 2019 4.860 5.120 4.200 4.300 3,033,600 -2.42(-36.01%)
Oct 31, 2019 6.560 6.750 6.470 6.720 305,410 +0.12(+1.82%)
Oct 30, 2019 6.660 6.690 6.500 6.600 151,163 -0.08(-1.20%)
Oct 29, 2019 6.790 6.790 6.650 6.680 161,934 -0.17(-2.48%)
Oct 28, 2019 6.470 6.930 6.454 6.850 256,532 +0.36(+5.55%)
Oct 25, 2019 6.480 6.610 6.400 6.490 155,300 -0.02(-0.31%)
Oct 24, 2019 6.840 7.030 6.350 6.510 312,192 -0.58(-8.18%)
Oct 23, 2019 7.340 7.340 7.030 7.090 298,179 -0.24(-3.27%)
Oct 22, 2019 7.080 7.420 7.075 7.330 125,584 +0.21(+2.95%)
Oct 21, 2019 6.890 7.135 6.850 7.120 135,360 +0.25(+3.64%)
Oct 18, 2019 7.000 7.080 6.840 6.870 130,800 -0.19(-2.69%)
Oct 17, 2019 6.820 7.090 6.820 7.060 189,523 +0.27(+3.98%)
Oct 16, 2019 6.660 6.940 6.590 6.790 138,011 +0.12(+1.80%)
Oct 15, 2019 6.500 6.770 6.490 6.670 125,757 +0.17(+2.62%)
Oct 14, 2019 6.540 6.570 6.425 6.500 121,793 -0.05(-0.76%)
Oct 11, 2019 6.560 6.775 6.445 6.550 130,000 +0.08(+1.16%)
Oct 10, 2019 6.290 6.520 6.240 6.475 150,894 +0.20(+3.19%)
Oct 09, 2019 6.320 6.380 6.180 6.275 121,593 +0.02(+0.32%)
Oct 08, 2019 6.320 6.370 6.160 6.255 153,643 -0.11(-1.65%)
Oct 07, 2019 6.210 6.470 6.210 6.360 145,317 +0.15(+2.33%)
Oct 04, 2019 6.300 6.330 6.040 6.215 178,300 -0.05(-0.88%)
Oct 03, 2019 6.580 6.730 6.250 6.270 238,476 -0.32(-4.86%)
Oct 02, 2019 7.060 7.060 6.470 6.590 248,574 -0.53(-7.44%)
Oct 01, 2019 7.870 8.030 7.060 7.120 265,913 -0.74(-9.36%)
Sep 30, 2019 7.830 7.970 7.690 7.855 398,768 +0.04(+0.51%)
Sep 27, 2019 7.570 7.900 7.570 7.815 330,100 +0.26(+3.44%)
Sep 26, 2019 7.460 7.678 7.260 7.555 285,413 +0.08(+1.14%)
Sep 25, 2019 7.270 7.510 7.170 7.470 235,189 +0.19(+2.61%)
Sep 24, 2019 7.500 7.510 7.220 7.280 202,940 -0.22(-2.93%)
Sep 23, 2019 7.400 7.520 7.360 7.500 266,684 +0.01(+0.13%)
Sep 20, 2019 7.200 7.550 7.200 7.490 447,700 +0.30(+4.17%)
Sep 19, 2019 7.330 7.430 7.125 7.190 201,439 -0.07(-0.96%)
Sep 18, 2019 7.220 7.300 7.090 7.260 154,410 +0.02(+0.28%)
Sep 17, 2019 7.440 7.440 7.140 7.240 160,405 -0.25(-3.34%)
Sep 16, 2019 7.360 7.620 7.230 7.490 153,749 +0.10(+1.35%)
Sep 13, 2019 7.130 7.410 7.130 7.390 160,400 +0.19(+2.64%)
Sep 12, 2019 7.270 7.290 6.900 7.200 368,799 -0.08(-1.10%)
Sep 11, 2019 7.040 7.370 6.890 7.280 431,547 +0.29(+4.15%)
Sep 10, 2019 6.720 7.100 6.670 6.990 413,976 +0.24(+3.56%)
Sep 09, 2019 6.450 6.750 6.410 6.750 240,463 +0.31(+4.81%)
Sep 06, 2019 6.250 6.450 6.250 6.440 99,200 +0.19(+3.04%)
Sep 05, 2019 5.940 6.300 5.930 6.250 292,560 +0.37(+6.29%)
Sep 04, 2019 5.810 5.930 5.640 5.880 183,979 +0.14(+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 MenloPark.com & California Media Partners, LLC. All rights reserved.