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 (%)
May 29, 2020 4.350 4.360 4.140 4.350 215,300 -0.03(-0.68%)
May 28, 2020 4.470 4.570 4.350 4.380 233,667 -0.02(-0.45%)
May 27, 2020 4.110 4.440 4.020 4.400 237,039 +0.35(+8.64%)
May 26, 2020 4.300 4.330 4.030 4.050 427,090 -0.09(-2.17%)
May 22, 2020 4.210 4.270 4.100 4.140 169,700 -0.07(-1.66%)
May 21, 2020 4.180 4.340 4.150 4.210 143,180 +0.01(+0.24%)
May 20, 2020 4.300 4.380 4.130 4.200 368,550 -0.02(-0.47%)
May 19, 2020 4.050 4.380 3.980 4.220 300,069 +0.16(+3.94%)
May 18, 2020 3.930 4.060 3.870 4.060 454,609 +0.27(+7.12%)
May 15, 2020 3.920 3.980 3.770 3.790 318,000 -0.14(-3.56%)
May 14, 2020 3.880 4.015 3.800 3.930 681,421 -0.05(-1.26%)
May 13, 2020 4.080 4.090 3.870 3.980 543,963 -0.11(-2.69%)
May 12, 2020 4.000 4.280 4.000 4.090 394,093 +0.16(+4.07%)
May 11, 2020 4.020 4.150 3.890 3.930 472,643 -0.13(-3.20%)
May 08, 2020 4.080 4.230 4.030 4.060 391,400 +0.02(+0.50%)
May 07, 2020 3.960 4.290 3.875 4.040 595,958 +0.19(+4.94%)
May 06, 2020 4.180 4.275 3.710 3.850 707,929 -0.27(-6.55%)
May 05, 2020 4.220 4.478 4.070 4.120 360,699 -0.08(-1.90%)
May 04, 2020 4.590 4.790 4.190 4.200 338,760 -0.46(-9.97%)
May 01, 2020 4.610 4.810 4.105 4.665 900,200 -0.46(-9.06%)
Apr 30, 2020 5.250 5.630 5.090 5.130 482,917 -0.04(-0.77%)
Apr 29, 2020 5.040 5.210 4.970 5.170 435,635 +0.25(+5.08%)
Apr 28, 2020 5.090 5.100 4.780 4.920 354,049 -0.04(-0.81%)
Apr 27, 2020 4.690 5.150 4.570 4.960 570,780 +0.30(+6.44%)
Apr 24, 2020 4.490 4.670 4.350 4.660 201,700 +0.18(+4.02%)
Apr 23, 2020 4.390 4.637 4.350 4.480 343,687 +0.10(+2.28%)
Apr 22, 2020 4.300 4.530 4.240 4.380 255,941 +0.15(+3.55%)
Apr 21, 2020 4.290 4.350 4.110 4.230 187,830 -0.19(-4.30%)
Apr 20, 2020 4.260 4.470 4.100 4.420 313,157 +0.10(+2.31%)
Apr 17, 2020 3.860 4.320 3.850 4.320 370,800 +0.58(+15.51%)
Apr 16, 2020 3.570 3.860 3.570 3.740 389,464 +0.18(+5.06%)
Apr 15, 2020 3.570 3.780 3.370 3.560 468,910 -0.14(-3.78%)
Apr 14, 2020 3.670 3.960 3.480 3.700 547,628 +0.05(+1.37%)
Apr 13, 2020 3.980 4.000 3.640 3.650 225,204 -0.36(-8.98%)
Apr 09, 2020 4.090 4.120 3.900 4.010 411,200 +0.06(+1.52%)
Apr 08, 2020 3.930 4.070 3.775 3.950 356,030 +0.07(+1.80%)
Apr 07, 2020 3.910 4.105 3.500 3.880 745,595 +0.09(+2.37%)
Apr 06, 2020 3.420 3.860 3.360 3.790 336,022 +0.50(+15.20%)
Apr 03, 2020 3.150 3.330 3.100 3.290 303,000 +0.17(+5.45%)
Apr 02, 2020 3.090 3.380 2.990 3.120 424,253 -0.03(-0.95%)
Apr 01, 2020 3.380 3.420 3.030 3.150 396,847 -0.35(-10.00%)
Mar 31, 2020 3.410 3.530 3.310 3.500 600,522 +0.08(+2.34%)
Mar 30, 2020 3.430 3.430 3.210 3.420 210,267 +0.00(+0.00%)
Mar 27, 2020 3.520 3.565 3.270 3.420 513,800 -0.24(-6.56%)
Mar 26, 2020 3.470 3.680 3.420 3.660 592,288 +0.25(+7.33%)
Mar 25, 2020 3.020 3.575 2.990 3.410 1,054,492 +0.39(+12.91%)
Mar 24, 2020 2.790 3.050 2.790 3.020 477,759 +0.39(+14.83%)
Mar 23, 2020 2.600 2.840 2.480 2.630 754,350 +0.05(+1.94%)
Mar 20, 2020 2.390 2.760 2.290 2.580 807,600 +0.20(+8.40%)
Mar 19, 2020 2.320 2.560 2.210 2.380 344,359 +0.02(+0.85%)
Mar 18, 2020 2.200 2.520 2.020 2.360 459,078 +0.01(+0.43%)
Mar 17, 2020 2.240 2.360 2.010 2.350 760,597 +0.15(+6.82%)
Mar 16, 2020 2.000 2.490 1.980 2.200 629,780 -0.14(-5.98%)
Mar 13, 2020 1.900 2.350 1.850 2.340 813,200 +0.41(+21.24%)
Mar 12, 2020 2.050 2.110 1.870 1.930 806,055 -0.30(-13.45%)
Mar 11, 2020 2.340 2.470 2.180 2.230 720,689 -0.17(-7.08%)
Mar 10, 2020 2.780 2.780 2.340 2.400 970,247 -0.24(-9.09%)
Mar 09, 2020 2.800 2.880 2.470 2.640 534,886 -0.36(-12.00%)
Mar 06, 2020 3.100 3.160 2.920 3.000 749,900 -0.21(-6.54%)
Mar 05, 2020 3.320 3.360 3.200 3.210 411,887 -0.24(-6.96%)
Mar 04, 2020 3.400 3.450 3.150 3.450 349,862 +0.12(+3.60%)
Mar 03, 2020 3.370 3.470 3.200 3.330 484,252 -0.04(-1.19%)
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.