Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Apr 30, 2019 9.870 9.870 9.500 9.590 266,017 -0.29(-2.94%)
Apr 29, 2019 9.810 10.05 9.770 9.880 264,245 +0.08(+0.82%)
Apr 26, 2019 9.810 9.910 9.750 9.800 182,100 +0.00(+0.00%)
Apr 25, 2019 9.760 9.940 9.610 9.800 329,246 -0.10(-1.01%)
Apr 24, 2019 9.880 10.10 9.760 9.900 268,617 +0.01(+0.10%)
Apr 23, 2019 9.780 9.960 9.580 9.890 346,351 +0.10(+1.02%)
Apr 22, 2019 9.540 10.10 9.540 9.790 402,976 +0.27(+2.84%)
Apr 18, 2019 9.480 9.730 9.310 9.520 1,188,500 +0.01(+0.11%)
Apr 17, 2019 9.260 9.590 9.220 9.510 573,621 +0.29(+3.15%)
Apr 16, 2019 9.160 9.345 9.041 9.220 318,060 +0.39(+4.42%)
Apr 15, 2019 8.850 8.900 8.643 8.830 150,795 -0.02(-0.23%)
Apr 12, 2019 8.950 9.060 8.820 8.850 160,800 -0.04(-0.45%)
Apr 11, 2019 8.900 8.975 8.767 8.890 233,860 -0.01(-0.11%)
Apr 10, 2019 8.920 9.150 8.870 8.900 232,962 -0.02(-0.22%)
Apr 09, 2019 9.000 9.255 8.870 8.920 346,714 -0.11(-1.22%)
Apr 08, 2019 8.770 9.044 8.740 9.030 201,540 +0.19(+2.15%)
Apr 05, 2019 8.780 8.870 8.690 8.840 296,700 +0.10(+1.14%)
Apr 04, 2019 8.690 8.820 8.640 8.740 159,639 +0.10(+1.16%)
Apr 03, 2019 8.710 8.833 8.620 8.640 304,661 +0.02(+0.23%)
Apr 02, 2019 8.490 8.640 8.430 8.620 241,733 +0.13(+1.53%)
Apr 01, 2019 8.360 8.660 8.360 8.490 227,630 +0.19(+2.29%)
Mar 29, 2019 8.340 8.520 8.180 8.300 334,800 +0.03(+0.36%)
Mar 28, 2019 8.340 8.540 8.110 8.270 627,534 -0.09(-1.08%)
Mar 27, 2019 8.550 8.780 8.150 8.360 559,922 -0.18(-2.11%)
Mar 26, 2019 8.650 8.750 8.410 8.540 279,750 -0.09(-1.04%)
Mar 25, 2019 8.760 8.820 8.540 8.630 250,882 -0.15(-1.71%)
Mar 22, 2019 9.080 9.260 8.780 8.780 259,700 -0.36(-3.94%)
Mar 21, 2019 8.950 9.340 8.950 9.140 313,892 +0.13(+1.44%)
Mar 20, 2019 9.120 9.220 8.900 9.010 421,050 -0.09(-0.99%)
Mar 19, 2019 9.100 9.360 8.940 9.100 668,826 +0.20(+2.25%)
Mar 18, 2019 8.970 9.150 8.850 8.900 298,440 -0.05(-0.56%)
Mar 15, 2019 9.000 9.280 8.910 8.950 1,486,900 -0.05(-0.56%)
Mar 14, 2019 9.300 9.330 8.980 9.000 510,333 -0.32(-3.43%)
Mar 13, 2019 9.440 9.480 9.310 9.320 290,295 -0.10(-1.06%)
Mar 12, 2019 9.610 9.830 9.420 9.420 245,016 -0.08(-0.84%)
Mar 11, 2019 9.470 9.610 9.410 9.500 306,129 +0.06(+0.64%)
Mar 08, 2019 9.380 9.500 9.320 9.440 258,700 +0.02(+0.21%)
Mar 07, 2019 9.650 9.760 9.360 9.420 303,583 -0.23(-2.38%)
Mar 06, 2019 9.910 9.910 9.590 9.650 380,710 -0.22(-2.23%)
Mar 05, 2019 10.05 10.17 9.860 9.870 301,742 -0.17(-1.69%)
Mar 04, 2019 10.35 10.50 10.01 10.04 693,335 -0.28(-2.71%)
Mar 01, 2019 10.27 10.45 10.22 10.32 395,500 +0.13(+1.28%)
Feb 28, 2019 10.58 10.65 10.15 10.19 235,271 -0.36(-3.41%)
Feb 27, 2019 10.40 10.69 10.28 10.55 388,893 +0.15(+1.44%)
Feb 26, 2019 10.30 10.61 10.30 10.40 480,926 +0.13(+1.27%)
Feb 25, 2019 10.39 10.82 10.25 10.27 724,780 -0.08(-0.77%)
Feb 22, 2019 10.00 10.50 9.060 10.35 5,080,100 -1.61(-13.46%)
Feb 21, 2019 12.09 12.46 11.79 11.96 542,278 -0.02(-0.17%)
Feb 20, 2019 11.83 12.09 11.67 11.98 411,082 +0.20(+1.70%)
Feb 19, 2019 11.83 12.05 11.68 11.78 451,144 -0.08(-0.67%)
Feb 15, 2019 12.08 12.16 11.79 11.86 243,300 -0.21(-1.74%)
Feb 14, 2019 11.55 12.22 11.55 12.07 267,812 +0.04(+0.33%)
Feb 13, 2019 11.80 12.10 11.80 12.03 531,863 +0.26(+2.21%)
Feb 12, 2019 11.83 12.11 11.70 11.77 279,612 +0.00(+0.00%)
Feb 11, 2019 11.41 11.90 11.32 11.77 340,772 +0.44(+3.88%)
Feb 08, 2019 11.36 11.48 11.25 11.33 210,400 -0.02(-0.18%)
Feb 07, 2019 11.53 11.62 11.23 11.35 257,835 -0.25(-2.16%)
Feb 06, 2019 11.72 11.94 11.60 11.60 249,566 -0.19(-1.61%)
Feb 05, 2019 11.82 12.04 11.78 11.79 235,421 +0.00(+0.00%)
Feb 04, 2019 11.73 11.87 11.61 11.79 217,458 +0.01(+0.08%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.