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 (%)
Dec 31, 2020 6.170 6.170 6.170 226,796 -0.22(-3.44%)
Dec 30, 2020 6.440 6.610 6.260 6.390 226,796 -0.04(-0.62%)
Dec 29, 2020 6.600 6.709 6.330 6.430 186,514 -0.18(-2.72%)
Dec 28, 2020 6.750 7.070 6.600 6.610 303,010 -0.03(-0.45%)
Dec 24, 2020 6.440 6.730 6.420 6.640 173,500 +0.16(+2.47%)
Dec 23, 2020 6.720 6.751 6.450 6.480 254,741 -0.18(-2.70%)
Dec 22, 2020 6.610 6.770 6.529 6.660 256,481 +0.05(+0.76%)
Dec 21, 2020 6.380 6.720 6.310 6.610 298,589 +0.05(+0.76%)
Dec 18, 2020 6.830 6.907 6.550 6.560 512,000 -0.31(-4.51%)
Dec 17, 2020 6.610 6.990 6.580 6.870 215,965 +0.30(+4.57%)
Dec 16, 2020 6.730 6.890 6.530 6.570 208,753 -0.22(-3.24%)
Dec 15, 2020 6.790 6.820 6.600 6.790 164,505 +0.13(+1.95%)
Dec 14, 2020 6.760 6.800 6.560 6.660 176,125 +0.02(+0.30%)
Dec 11, 2020 6.980 7.000 6.420 6.640 280,000 -0.40(-5.68%)
Dec 10, 2020 6.970 7.290 6.770 7.040 337,586 -0.03(-0.42%)
Dec 09, 2020 7.660 7.970 6.890 7.070 795,834 -0.43(-5.73%)
Dec 08, 2020 6.950 7.610 6.950 7.500 688,873 +0.60(+8.70%)
Dec 07, 2020 7.040 7.210 6.690 6.900 552,309 +0.09(+1.32%)
Dec 04, 2020 6.480 6.830 6.160 6.810 741,900 +0.42(+6.66%)
Dec 03, 2020 5.810 6.640 5.766 6.385 1,644,161 +0.60(+10.47%)
Dec 02, 2020 5.400 5.830 5.355 5.780 394,409 +0.38(+7.04%)
Dec 01, 2020 5.370 5.640 5.330 5.400 220,909 +0.09(+1.69%)
Nov 30, 2020 5.250 5.390 5.150 5.310 185,006 +0.07(+1.34%)
Nov 27, 2020 5.470 5.540 5.160 5.240 156,300 -0.25(-4.55%)
Nov 25, 2020 5.440 5.640 5.290 5.490 173,700 +0.03(+0.55%)
Nov 24, 2020 5.480 5.690 5.380 5.460 273,745 +0.06(+1.11%)
Nov 23, 2020 5.350 5.520 5.070 5.400 305,877 +0.04(+0.75%)
Nov 20, 2020 4.970 5.410 4.925 5.360 415,700 +0.35(+6.99%)
Nov 19, 2020 5.100 5.130 4.800 5.010 149,903 -0.06(-1.18%)
Nov 18, 2020 4.820 5.150 4.740 5.070 375,811 +0.28(+5.85%)
Nov 17, 2020 4.750 4.880 4.684 4.790 272,321 +0.02(+0.42%)
Nov 16, 2020 4.770 4.870 4.720 4.770 249,866 +0.13(+2.80%)
Nov 13, 2020 4.560 4.690 4.500 4.640 141,500 +0.15(+3.34%)
Nov 12, 2020 4.540 4.610 4.450 4.490 192,920 -0.08(-1.75%)
Nov 11, 2020 4.600 4.613 4.450 4.570 231,954 -0.02(-0.44%)
Nov 10, 2020 4.550 4.720 4.390 4.590 234,634 +0.04(+0.88%)
Nov 09, 2020 4.650 4.900 4.426 4.550 326,899 +0.13(+2.94%)
Nov 06, 2020 4.500 4.510 4.380 4.420 86,300 -0.08(-1.78%)
Nov 05, 2020 4.450 4.600 4.370 4.500 194,400 +0.15(+3.45%)
Nov 04, 2020 4.280 4.480 4.280 4.350 182,865 +0.03(+0.69%)
Nov 03, 2020 4.230 4.400 4.220 4.320 248,382 +0.11(+2.61%)
Nov 02, 2020 4.200 4.235 4.030 4.210 204,318 +0.04(+0.96%)
Oct 30, 2020 4.640 4.690 4.150 4.170 212,500 -0.47(-10.13%)
Oct 29, 2020 4.710 4.950 4.540 4.640 661,058 +0.03(+0.65%)
Oct 28, 2020 4.500 4.680 4.330 4.610 657,876 +0.06(+1.32%)
Oct 27, 2020 4.900 4.921 4.350 4.550 529,859 -0.35(-7.14%)
Oct 26, 2020 4.510 4.950 4.460 4.900 633,995 +0.36(+7.93%)
Oct 23, 2020 4.590 4.590 4.400 4.540 134,200 -0.05(-1.09%)
Oct 22, 2020 4.350 4.650 4.320 4.590 539,547 +0.24(+5.52%)
Oct 21, 2020 4.330 4.440 4.290 4.350 105,135 +0.04(+0.93%)
Oct 20, 2020 4.380 4.450 4.300 4.310 102,233 -0.01(-0.23%)
Oct 19, 2020 4.480 4.580 4.290 4.320 257,692 -0.11(-2.48%)
Oct 16, 2020 4.350 4.500 4.280 4.430 180,500 +0.09(+2.07%)
Oct 15, 2020 4.200 4.370 4.120 4.340 145,311 +0.11(+2.60%)
Oct 14, 2020 4.320 4.351 4.210 4.230 143,109 -0.07(-1.63%)
Oct 13, 2020 4.350 4.490 4.200 4.300 103,897 -0.06(-1.38%)
Oct 12, 2020 4.510 4.575 4.260 4.360 139,808 -0.17(-3.75%)
Oct 09, 2020 4.380 4.586 4.380 4.530 204,900 +0.17(+3.90%)
Oct 08, 2020 4.250 4.380 4.120 4.360 206,206 +0.09(+2.11%)
Oct 07, 2020 4.200 4.280 4.180 4.270 197,754 +0.14(+3.39%)
Oct 06, 2020 4.310 4.460 4.110 4.130 179,737 -0.13(-3.05%)
Oct 05, 2020 4.140 4.310 4.130 4.260 207,999 +0.16(+3.90%)
Oct 02, 2020 4.000 4.110 3.950 4.100 143,100 +0.02(+0.49%)
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.