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 30, 2023 0.5385 0.6300 0.5222 0.5592 347,834 +0.04(+6.92%)
Nov 29, 2023 0.5380 0.5900 0.4925 0.5230 92,722 +0.02(+3.56%)
Nov 28, 2023 0.5002 0.5280 0.4776 0.5050 123,410 +0.04(+9.78%)
Nov 27, 2023 0.4600 0.5701 0.4533 0.4600 558,729 +0.03(+6.80%)
Nov 24, 2023 0.3800 0.4400 0.3800 0.4307 104,093 +0.04(+10.44%)
Nov 22, 2023 0.4078 0.4235 0.3805 0.3900 151,147 -0.00(-0.23%)
Nov 21, 2023 0.4349 0.4350 0.3909 0.3909 48,040 -0.03(-7.92%)
Nov 20, 2023 0.3950 0.4400 0.3910 0.4245 93,608 +0.03(+8.57%)
Nov 17, 2023 0.4000 0.4400 0.3900 0.3910 211,529 -0.01(-3.22%)
Nov 16, 2023 0.4630 0.4698 0.4040 0.4040 62,386 -0.04(-8.43%)
Nov 15, 2023 0.4600 0.4900 0.4400 0.4412 134,335 -0.03(-6.03%)
Nov 14, 2023 0.4600 0.4900 0.4412 0.4695 134,835 +0.01(+1.12%)
Nov 13, 2023 0.4100 0.4700 0.4010 0.4643 131,567 +0.05(+12.18%)
Nov 10, 2023 0.3750 0.4400 0.3750 0.4139 317,386 +0.04(+10.37%)
Nov 09, 2023 0.3699 0.4120 0.3557 0.3750 458,254 -0.02(-6.23%)
Nov 08, 2023 0.5000 0.5000 0.3711 0.3999 947,598 -0.15(-27.29%)
Nov 07, 2023 0.6082 0.6562 0.5100 0.5500 523,591 -0.08(-12.28%)
Nov 06, 2023 0.6900 0.7500 0.5952 0.6270 206,326 -0.06(-8.47%)
Nov 03, 2023 0.6350 0.7000 0.5702 0.6850 154,832 +0.07(+10.48%)
Nov 02, 2023 0.5801 0.6230 0.5650 0.6200 205,817 +0.05(+8.51%)
Nov 01, 2023 0.5550 0.5900 0.5532 0.5714 91,302 +0.01(+2.44%)
Oct 31, 2023 0.5505 0.5914 0.5505 0.5578 129,752 -0.00(-0.39%)
Oct 30, 2023 0.6000 0.6424 0.5510 0.5600 219,583 -0.06(-9.24%)
Oct 27, 2023 0.5880 0.6200 0.5410 0.6170 104,000 +0.06(+10.18%)
Oct 26, 2023 0.5900 0.6173 0.5560 0.5600 58,093 -0.02(-3.45%)
Oct 25, 2023 0.5771 0.6027 0.5600 0.5800 30,247 -0.02(-2.52%)
Oct 24, 2023 0.6377 0.6500 0.5886 0.5950 98,274 -0.04(-6.74%)
Oct 23, 2023 0.6500 0.6500 0.6231 0.6380 44,539 -0.06(-8.86%)
Oct 20, 2023 0.6490 0.7000 0.6460 0.7000 86,634 +0.05(+7.71%)
Oct 19, 2023 0.6490 0.6500 0.6450 0.6499 66,622 +0.01(+1.53%)
Oct 18, 2023 0.6325 0.7200 0.6300 0.6401 93,595 -0.00(-0.47%)
Oct 17, 2023 0.6254 0.6902 0.6000 0.6431 82,897 +0.00(+0.75%)
Oct 16, 2023 0.6414 0.6500 0.5701 0.6383 125,938 -0.01(-0.82%)
Oct 13, 2023 0.5500 0.6500 0.5500 0.6436 106,301 +0.09(+17.02%)
Oct 12, 2023 0.5800 0.6100 0.4900 0.5500 432,859 -0.05(-7.72%)
Oct 11, 2023 0.6300 0.6601 0.5820 0.5960 323,287 -0.05(-8.31%)
Oct 10, 2023 0.6814 0.7252 0.6073 0.6500 178,423 -0.01(-1.81%)
Oct 09, 2023 0.7178 0.7300 0.6550 0.6620 70,434 -0.08(-10.54%)
Oct 06, 2023 0.7200 0.7500 0.6204 0.7400 293,728 +0.03(+4.95%)
Oct 05, 2023 0.7602 0.8000 0.7001 0.7051 97,690 -0.07(-9.60%)
Oct 04, 2023 0.8045 0.8190 0.7800 0.7800 14,636 -0.00(-0.13%)
Oct 03, 2023 0.7900 0.8400 0.7400 0.7810 117,594 +0.01(+0.77%)
Oct 02, 2023 0.8600 0.8600 0.7411 0.7750 162,097 -0.07(-8.55%)
Sep 29, 2023 0.8600 0.8700 0.8029 0.8475 19,466 +0.03(+3.23%)
Sep 28, 2023 0.8200 0.8600 0.8028 0.8210 23,558 -0.00(-0.35%)
Sep 27, 2023 0.8095 0.8400 0.8028 0.8239 14,395 +0.01(+1.78%)
Sep 26, 2023 0.8610 0.8610 0.8095 0.8095 55,694 -0.01(-1.28%)
Sep 25, 2023 0.8200 0.8500 0.8200 0.8200 30,441 +0.01(+0.61%)
Sep 22, 2023 0.8697 0.8697 0.8132 0.8150 27,173 -0.03(-2.98%)
Sep 21, 2023 0.8300 0.8700 0.8144 0.8400 25,619 +0.02(+2.43%)
Sep 20, 2023 0.8200 0.8500 0.8200 0.8201 24,742 -0.03(-3.29%)
Sep 19, 2023 0.8200 0.8480 0.8100 0.8480 27,447 +0.02(+2.17%)
Sep 18, 2023 0.8200 0.9099 0.8200 0.8300 27,812 +0.00(+0.00%)
Sep 15, 2023 0.8600 0.9000 0.8300 0.8300 452,187 -0.03(-3.49%)
Sep 14, 2023 0.8500 0.8980 0.8500 0.8600 23,750 +0.02(+2.82%)
Sep 13, 2023 0.8791 0.8860 0.8363 0.8364 54,617 +0.00(+0.17%)
Sep 12, 2023 0.8800 0.8980 0.8350 0.8350 76,506 -0.02(-1.82%)
Sep 11, 2023 0.9050 0.9623 0.8400 0.8505 84,629 -0.01(-1.35%)
Sep 08, 2023 0.8886 0.8886 0.8505 0.8621 17,900 -0.01(-0.91%)
Sep 07, 2023 0.9056 0.9056 0.8500 0.8700 42,131 -0.00(-0.29%)
Sep 06, 2023 0.9045 0.9129 0.8600 0.8725 33,598 -0.03(-2.86%)
Sep 05, 2023 0.9870 1.000 0.8580 0.8982 144,258 -0.04(-4.45%)
Sep 01, 2023 0.9700 0.9700 0.9000 0.9400 45,538 -0.03(-3.09%)
Aug 31, 2023 0.9700 0.9700 0.9460 0.9700 78,165 +0.02(+2.13%)
Aug 30, 2023 0.8900 0.9645 0.8900 0.9498 47,752 +0.06(+7.20%)
Aug 29, 2023 0.9300 0.9504 0.8800 0.8860 196,505 -0.03(-3.70%)
Aug 28, 2023 0.8842 0.9400 0.8842 0.9200 76,770 +0.03(+3.37%)
Aug 25, 2023 0.8800 0.8998 0.8556 0.8900 103,539 +0.03(+3.49%)
Aug 24, 2023 0.8841 0.8900 0.8600 0.8600 101,208 -0.03(-3.37%)
Aug 23, 2023 0.8551 0.8900 0.8551 0.8900 20,787 +0.02(+2.68%)
Aug 22, 2023 0.8612 0.8874 0.8500 0.8668 32,845 +0.01(+0.79%)
Aug 21, 2023 0.8633 0.9028 0.8500 0.8600 64,554 -0.03(-3.37%)
Aug 18, 2023 0.8200 0.8937 0.8100 0.8900 153,926 +0.08(+9.88%)
Aug 17, 2023 0.8100 0.8400 0.8050 0.8100 133,914 -0.01(-1.22%)
Aug 16, 2023 0.8458 0.8810 0.8200 0.8200 105,516 -0.03(-3.20%)
Aug 15, 2023 0.8600 0.8690 0.8400 0.8471 187,124 -0.02(-2.07%)
Aug 14, 2023 0.8010 0.8784 0.8010 0.8650 164,337 +0.05(+5.62%)
Aug 11, 2023 0.8000 0.8598 0.8000 0.8190 282,638 +0.02(+2.37%)
Aug 10, 2023 0.8500 0.8878 0.7915 0.8000 669,466 -0.05(-6.10%)
Aug 09, 2023 0.9900 0.9900 0.8000 0.8520 726,950 -0.13(-13.06%)
Aug 08, 2023 1.020 1.030 0.9300 0.9800 445,538 -0.04(-4.39%)
Aug 07, 2023 1.060 1.080 1.020 1.025 261,236 -0.04(-3.30%)
Aug 04, 2023 1.050 1.080 1.030 1.060 288,005 +0.04(+3.92%)
Aug 03, 2023 1.040 1.090 1.010 1.020 274,251 -0.02(-1.92%)
Aug 02, 2023 1.110 1.110 1.030 1.040 158,156 -0.05(-4.59%)
Aug 01, 2023 1.150 1.150 1.070 1.090 218,995 -0.04(-3.54%)
Jul 31, 2023 1.090 1.140 1.080 1.130 139,194 +0.04(+3.67%)
Jul 28, 2023 1.110 1.120 1.060 1.090 130,383 +0.03(+2.83%)
Jul 27, 2023 1.110 1.130 1.060 1.060 115,742 -0.07(-6.19%)
Jul 26, 2023 1.070 1.130 1.060 1.130 168,045 +0.07(+6.60%)
Jul 25, 2023 1.110 1.120 1.040 1.060 465,071 -0.05(-4.50%)
Jul 24, 2023 1.140 1.141 1.070 1.110 234,217 -0.05(-4.31%)
Jul 21, 2023 1.150 1.200 1.090 1.160 351,468 +0.02(+1.75%)
Jul 20, 2023 1.180 1.240 1.130 1.140 319,822 -0.05(-4.20%)
Jul 19, 2023 1.170 1.190 1.155 1.190 93,225 +0.01(+0.85%)
Jul 18, 2023 1.180 1.190 1.160 1.180 125,323 +0.01(+0.85%)
Jul 17, 2023 1.250 1.250 1.142 1.170 203,889 -0.08(-6.40%)
Jul 14, 2023 1.290 1.299 1.170 1.250 313,006 +0.00(+0.00%)
Jul 13, 2023 1.220 1.269 1.210 1.250 150,798 +0.04(+3.31%)
Jul 12, 2023 1.250 1.250 1.210 1.210 205,204 -0.03(-2.42%)
Jul 11, 2023 1.210 1.254 1.180 1.240 279,157 +0.01(+1.22%)
Jul 10, 2023 1.190 1.270 1.180 1.225 194,527 +0.03(+2.08%)
Jul 07, 2023 1.160 1.220 1.151 1.200 127,729 +0.05(+4.35%)
Jul 06, 2023 1.140 1.195 1.135 1.150 199,188 +0.00(+0.00%)
Jul 05, 2023 1.200 1.210 1.150 1.150 138,718 -0.05(-4.17%)
Jul 03, 2023 1.200 1.225 1.190 1.200 69,375 -0.02(-1.64%)
Jun 30, 2023 1.270 1.320 1.200 1.220 243,861 -0.06(-4.69%)
Jun 29, 2023 1.180 1.290 1.170 1.280 178,767 +0.11(+9.40%)
Jun 28, 2023 1.140 1.250 1.140 1.170 185,863 +0.01(+0.86%)
Jun 27, 2023 1.180 1.210 1.150 1.160 265,194 -0.02(-1.69%)
Jun 26, 2023 1.410 1.410 1.155 1.180 791,586 -0.24(-16.90%)
Jun 23, 2023 1.160 1.420 1.135 1.420 5,618,362 +0.25(+21.37%)
Jun 22, 2023 1.200 1.210 1.130 1.170 1,045,772 -0.03(-2.50%)
Jun 21, 2023 1.210 1.220 1.110 1.200 434,768 +0.00(+0.00%)
Jun 20, 2023 1.130 1.230 1.100 1.200 786,930 +0.10(+9.09%)
Jun 16, 2023 1.030 1.200 1.020 1.100 2,011,745 +0.09(+8.91%)
Jun 15, 2023 1.020 1.030 1.000 1.010 294,944 -0.19(-15.83%)
May 08, 2023 1.210 1.250 1.195 1.200 101,783 +0.02(+1.69%)
May 05, 2023 1.250 1.250 1.180 1.180 187,702 -0.06(-4.84%)
May 04, 2023 1.200 1.250 1.145 1.240 271,316 +0.03(+2.48%)
May 03, 2023 1.170 1.230 1.160 1.210 130,837 +0.04(+3.42%)
May 02, 2023 1.210 1.260 1.160 1.170 158,356 -0.05(-4.10%)
May 01, 2023 1.250 1.260 1.205 1.220 232,362 -0.03(-2.40%)
Apr 28, 2023 1.200 1.290 1.180 1.250 382,140 +0.05(+4.17%)
Apr 27, 2023 1.190 1.230 1.150 1.200 311,916 +0.02(+1.69%)
Apr 26, 2023 1.210 1.210 1.175 1.180 154,077 -0.04(-3.28%)
Apr 25, 2023 1.220 1.285 1.210 1.220 408,859 -0.01(-0.81%)
Apr 24, 2023 1.180 1.245 1.170 1.230 430,867 +0.05(+4.24%)
Apr 21, 2023 1.240 1.250 1.180 1.180 271,479 -0.07(-5.60%)
Apr 20, 2023 1.200 1.330 1.180 1.250 644,910 +0.05(+4.17%)
Apr 19, 2023 1.160 1.220 1.130 1.200 584,570 +0.04(+3.45%)
Apr 18, 2023 1.140 1.165 1.130 1.160 216,415 +0.02(+1.75%)
Apr 17, 2023 1.170 1.170 1.140 1.140 190,923 +0.00(+0.00%)
Apr 14, 2023 1.160 1.220 1.140 1.140 381,558 -0.01(-0.87%)
Apr 13, 2023 1.150 1.180 1.140 1.150 560,431 +0.00(+0.00%)
Apr 12, 2023 1.170 1.200 1.140 1.150 277,794 -0.02(-1.71%)
Apr 11, 2023 1.170 1.280 1.170 1.170 920,396 +0.00(+0.00%)
Apr 10, 2023 1.130 1.190 1.120 1.170 431,869 +0.01(+0.86%)
Apr 06, 2023 1.160 1.170 1.100 1.160 279,427 +0.00(+0.00%)
Apr 05, 2023 1.190 1.210 1.160 1.160 336,436 -0.04(-3.33%)
Apr 04, 2023 1.190 1.210 1.160 1.200 408,715 -0.01(-0.83%)
Apr 03, 2023 1.250 1.250 1.150 1.210 503,133 -0.06(-4.72%)
Mar 31, 2023 1.160 1.290 1.151 1.270 758,631 +0.10(+8.55%)
Mar 30, 2023 1.110 1.190 1.110 1.170 289,392 +0.06(+5.41%)
Mar 29, 2023 1.130 1.130 1.090 1.110 546,770 +0.01(+0.91%)
Mar 28, 2023 1.150 1.160 1.100 1.100 347,103 -0.04(-3.51%)
Mar 27, 2023 1.210 1.230 1.140 1.140 541,448 -0.08(-6.56%)
Mar 24, 2023 1.120 1.230 1.110 1.220 872,139 +0.11(+9.91%)
Mar 23, 2023 1.070 1.120 1.032 1.110 1,388,314 +0.05(+4.72%)
Mar 22, 2023 1.200 1.223 1.050 1.060 795,778 -0.10(-8.62%)
Mar 21, 2023 1.140 1.190 1.130 1.160 945,117 +0.02(+1.75%)
Mar 20, 2023 1.300 1.330 1.091 1.140 1,440,441 -0.15(-11.63%)
Mar 17, 2023 1.590 1.655 1.270 1.290 2,490,827 -0.45(-25.86%)
Mar 16, 2023 1.850 1.850 1.720 1.740 1,824,569 -0.04(-2.25%)
Mar 15, 2023 3.430 3.430 1.760 1.780 3,058,627 -1.71(-49.00%)
Mar 14, 2023 3.740 3.780 3.410 3.490 227,311 -0.15(-4.12%)
Mar 13, 2023 3.550 3.670 3.437 3.640 109,897 +0.05(+1.39%)
Mar 10, 2023 3.700 3.700 3.500 3.590 134,035 -0.11(-2.97%)
Mar 09, 2023 3.650 3.790 3.650 3.700 82,793 +0.05(+1.37%)
Mar 08, 2023 3.580 3.680 3.564 3.650 72,023 +0.08(+2.24%)
Mar 07, 2023 3.600 3.630 3.500 3.570 87,337 +0.02(+0.56%)
Mar 06, 2023 3.820 3.850 3.460 3.550 356,741 -0.24(-6.33%)
Mar 03, 2023 3.800 3.830 3.760 3.790 144,765 +0.00(+0.00%)
Mar 02, 2023 3.720 3.800 3.690 3.790 185,524 +0.07(+1.88%)
Mar 01, 2023 3.630 3.820 3.615 3.720 201,250 +0.10(+2.76%)
Feb 28, 2023 3.680 3.775 3.615 3.620 139,329 -0.02(-0.55%)
Feb 27, 2023 3.580 3.680 3.500 3.640 98,812 +0.12(+3.41%)
Feb 24, 2023 3.490 3.570 3.440 3.520 94,921 -0.06(-1.68%)
Feb 23, 2023 3.530 3.590 3.450 3.580 145,399 +0.10(+2.87%)
Feb 22, 2023 3.490 3.560 3.470 3.480 86,226 -0.01(-0.29%)
Feb 21, 2023 3.610 3.650 3.410 3.490 101,764 -0.18(-4.90%)
Feb 17, 2023 3.920 3.960 3.635 3.670 220,954 -0.23(-5.90%)
Feb 16, 2023 3.810 3.970 3.780 3.900 113,644 +0.03(+0.78%)
Feb 15, 2023 3.820 3.960 3.820 3.870 119,875 -0.01(-0.26%)
Feb 14, 2023 3.780 3.920 3.755 3.880 55,914 +0.08(+2.11%)
Feb 13, 2023 3.710 3.850 3.630 3.800 110,668 +0.08(+2.15%)
Feb 10, 2023 3.670 3.810 3.660 3.720 123,637 -0.01(-0.27%)
Feb 09, 2023 3.850 3.950 3.715 3.730 96,371 -0.08(-2.10%)
Feb 08, 2023 3.800 3.870 3.750 3.810 128,009 -0.03(-0.78%)
Feb 07, 2023 3.720 3.890 3.670 3.840 199,125 +0.12(+3.23%)
Feb 06, 2023 3.730 3.770 3.635 3.720 144,179 -0.01(-0.27%)
Feb 03, 2023 3.780 3.880 3.407 3.730 220,084 -0.16(-4.11%)
Feb 02, 2023 3.650 3.890 3.640 3.890 288,257 +0.27(+7.46%)
Feb 01, 2023 3.470 3.690 3.410 3.620 254,283 +0.20(+5.85%)
Jan 31, 2023 3.350 3.480 3.110 3.420 700,715 +0.33(+10.68%)
Jan 30, 2023 3.180 3.229 3.090 3.090 179,187 -0.11(-3.44%)
Jan 27, 2023 3.270 3.310 3.190 3.200 89,867 -0.07(-2.14%)
Jan 26, 2023 3.450 3.450 3.230 3.270 171,191 -0.14(-4.11%)
Jan 25, 2023 3.310 3.420 3.145 3.410 263,062 +0.05(+1.49%)
Jan 24, 2023 3.410 3.470 3.280 3.360 157,697 -0.08(-2.33%)
Jan 23, 2023 3.440 3.470 3.370 3.440 86,917 +0.00(+0.00%)
Jan 20, 2023 3.500 3.565 3.380 3.440 286,779 -0.01(-0.29%)
Jan 19, 2023 3.600 3.600 3.380 3.450 150,660 -0.15(-4.17%)
Jan 18, 2023 3.610 3.700 3.460 3.600 201,863 -0.03(-0.83%)
Jan 17, 2023 3.480 3.790 3.480 3.630 266,330 +0.30(+9.01%)
Jan 13, 2023 3.360 3.395 3.290 3.330 77,882 -0.05(-1.48%)
Jan 12, 2023 3.120 3.400 3.080 3.380 144,728 +0.26(+8.33%)
Jan 11, 2023 3.280 3.280 3.110 3.120 118,773 -0.12(-3.70%)
Jan 10, 2023 3.310 3.410 2.980 3.240 119,866 -0.08(-2.41%)
Jan 09, 2023 3.270 3.420 3.260 3.320 169,958 +0.05(+1.68%)
Jan 06, 2023 2.920 3.330 2.850 3.265 245,674 +0.37(+12.59%)
Jan 05, 2023 2.910 2.920 2.840 2.900 146,729 -0.03(-1.02%)
Jan 04, 2023 2.810 2.955 2.755 2.930 242,842 +0.17(+6.16%)
Jan 03, 2023 2.750 2.890 2.720 2.760 208,032 +0.02(+0.73%)
Dec 30, 2022 2.610 2.750 2.600 2.740 288,204 +0.08(+3.01%)
Dec 29, 2022 2.540 2.760 2.540 2.660 290,305 +0.13(+5.14%)
Dec 28, 2022 2.700 2.730 2.480 2.530 302,658 -0.17(-6.30%)
Dec 27, 2022 2.740 2.850 2.590 2.700 480,683 -0.07(-2.53%)
Dec 23, 2022 2.970 3.010 2.740 2.770 232,290 -0.22(-7.36%)
Dec 22, 2022 2.900 3.020 2.890 2.990 324,185 +0.02(+0.67%)
Dec 21, 2022 2.950 3.040 2.920 2.970 221,201 +0.02(+0.68%)
Dec 20, 2022 2.850 2.980 2.800 2.950 727,515 +0.08(+2.79%)
Dec 19, 2022 3.020 3.020 2.850 2.870 288,045 -0.14(-4.65%)
Dec 16, 2022 2.950 3.050 2.945 3.010 555,956 +0.01(+0.33%)
Dec 15, 2022 2.990 3.050 2.910 3.000 119,275 +0.00(+0.00%)
Dec 14, 2022 2.860 3.060 2.730 3.000 301,851 +0.12(+4.17%)
Dec 13, 2022 2.880 2.980 2.830 2.880 375,191 +0.09(+3.23%)
Dec 12, 2022 2.730 2.830 2.650 2.790 198,899 +0.04(+1.45%)
Dec 09, 2022 2.690 2.760 2.686 2.750 319,229 +0.05(+1.85%)
Dec 08, 2022 2.610 2.740 2.610 2.700 108,164 +0.11(+4.25%)
Dec 07, 2022 2.640 2.750 2.560 2.590 77,322 -0.09(-3.36%)
Dec 06, 2022 2.780 2.850 2.600 2.680 162,798 -0.13(-4.63%)
Dec 05, 2022 2.800 2.870 2.740 2.810 141,239 -0.05(-1.75%)
Dec 02, 2022 2.800 2.885 2.730 2.860 395,047 +0.01(+0.35%)
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.