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 (%)
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%)
Jun 01, 2022 4.470 4.580 4.340 4.340 557,095 -0.06(-1.36%)
May 31, 2022 4.530 4.575 4.380 4.400 807,567 +0.00(+0.00%)
May 27, 2022 4.220 4.440 4.220 4.400 570,503 +0.22(+5.26%)
May 26, 2022 4.090 4.245 3.910 4.180 303,807 +0.10(+2.45%)
May 25, 2022 3.880 4.100 3.850 4.080 524,486 +0.10(+2.51%)
May 24, 2022 3.950 3.980 3.810 3.980 422,821 -0.06(-1.49%)
May 23, 2022 4.020 4.100 3.930 4.040 305,714 +0.05(+1.25%)
May 20, 2022 4.480 4.480 3.920 3.990 665,750 -0.45(-10.14%)
May 19, 2022 4.170 4.540 4.120 4.440 685,003 +0.22(+5.21%)
May 18, 2022 4.350 4.446 4.145 4.220 705,562 -0.11(-2.54%)
May 17, 2022 4.220 4.390 4.140 4.330 846,494 +0.24(+5.87%)
May 16, 2022 4.090 4.170 3.950 4.090 680,511 +0.02(+0.49%)
May 13, 2022 3.900 4.190 3.850 4.070 840,030 +0.22(+5.71%)
May 12, 2022 3.470 3.870 3.390 3.850 1,200,039 +0.30(+8.45%)
May 11, 2022 3.620 3.670 3.500 3.550 1,854,385 -0.08(-2.20%)
May 10, 2022 3.690 3.720 3.520 3.630 899,077 +0.03(+0.83%)
May 09, 2022 3.930 3.960 3.590 3.600 1,154,125 -0.39(-9.77%)
May 06, 2022 4.160 4.360 3.960 3.990 1,102,744 -0.17(-4.09%)
May 05, 2022 4.480 4.575 4.090 4.160 2,179,396 -1.09(-20.76%)
May 04, 2022 5.050 5.320 4.940 5.250 998,783 +0.30(+6.06%)
May 03, 2022 5.080 5.180 4.900 4.950 955,225 -0.22(-4.26%)
May 02, 2022 4.810 5.180 4.800 5.170 998,914 +0.27(+5.51%)
Apr 29, 2022 4.990 5.130 4.842 4.900 884,669 -0.20(-3.92%)
Apr 28, 2022 4.760 5.110 4.690 5.100 940,179 +0.40(+8.51%)
Apr 27, 2022 4.840 4.900 4.670 4.700 818,896 -0.12(-2.49%)
Apr 26, 2022 5.030 5.052 4.780 4.820 688,518 -0.25(-4.93%)
Apr 25, 2022 4.720 5.170 4.700 5.070 2,137,729 +0.30(+6.29%)
Apr 22, 2022 5.050 5.300 4.740 4.770 2,150,034 -0.22(-4.41%)
Apr 21, 2022 5.760 5.877 4.970 4.990 3,463,851 -0.75(-13.07%)
Apr 20, 2022 6.540 6.670 5.720 5.740 8,546,208 -0.80(-12.23%)
Apr 19, 2022 6.580 6.950 6.020 6.540 36,767,000 -0.56(-7.89%)
Apr 18, 2022 6.040 7.180 5.630 7.100 182,872,800 +3.21(+82.52%)
Apr 14, 2022 3.960 3.960 3.790 3.890 86,467 -0.04(-1.02%)
Apr 13, 2022 3.800 3.990 3.790 3.930 89,432 +0.13(+3.42%)
Apr 12, 2022 3.890 4.150 3.790 3.800 65,781 +0.00(+0.00%)
Apr 11, 2022 3.890 3.920 3.780 3.800 90,356 -0.12(-3.06%)
Apr 08, 2022 4.040 4.040 3.910 3.920 79,167 -0.10(-2.49%)
Apr 07, 2022 4.200 4.203 3.900 4.020 218,523 -0.18(-4.29%)
Apr 06, 2022 4.320 4.350 4.200 4.200 85,243 -0.15(-3.45%)
Apr 05, 2022 4.670 4.750 4.270 4.350 184,293 -0.36(-7.64%)
Apr 04, 2022 4.530 4.760 4.530 4.710 124,571 +0.21(+4.67%)
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.