Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2024 0.3900 0.4127 0.3565 0.3630 307,569 -0.02(-5.91%)
Jan 30, 2024 0.3900 0.4000 0.3700 0.3858 161,070 +0.01(+2.33%)
Jan 29, 2024 0.3986 0.3986 0.3745 0.3770 109,708 -0.00(-0.84%)
Jan 26, 2024 0.3885 0.3885 0.3745 0.3802 170,854 -0.02(-4.50%)
Jan 25, 2024 0.3876 0.4148 0.3819 0.3981 68,539 -0.00(-0.48%)
Jan 24, 2024 0.3950 0.4000 0.3945 0.4000 91,911 +0.00(+0.76%)
Jan 23, 2024 0.4000 0.4107 0.3900 0.3970 198,314 -0.01(-3.17%)
Jan 22, 2024 0.4100 0.4255 0.4001 0.4100 73,273 +0.01(+3.77%)
Jan 19, 2024 0.3800 0.4070 0.3800 0.3951 136,074 +0.01(+1.83%)
Jan 18, 2024 0.3900 0.3900 0.3700 0.3880 242,209 -0.01(-3.00%)
Jan 17, 2024 0.3930 0.4500 0.3723 0.4000 167,341 +0.01(+3.23%)
Jan 16, 2024 0.4326 0.4499 0.3814 0.3875 523,191 -0.02(-5.95%)
Jan 12, 2024 0.4200 0.4312 0.3920 0.4120 371,501 -0.02(-4.19%)
Jan 11, 2024 0.4100 0.4500 0.4100 0.4300 232,510 +0.02(+3.86%)
Jan 10, 2024 0.4500 0.4500 0.4124 0.4140 423,204 -0.04(-9.09%)
Jan 09, 2024 0.4900 0.4950 0.4500 0.4554 59,494 -0.01(-1.64%)
Jan 08, 2024 0.4420 0.5038 0.4420 0.4630 226,039 +0.02(+5.23%)
Jan 05, 2024 0.4900 0.5000 0.4400 0.4400 231,478 -0.04(-9.05%)
Jan 04, 2024 0.5100 0.5172 0.4700 0.4838 71,895 +0.01(+2.00%)
Jan 03, 2024 0.5235 0.5235 0.4695 0.4743 184,217 -0.04(-8.61%)
Jan 02, 2024 0.5300 0.5700 0.5109 0.5190 124,859 -0.01(-2.08%)
Dec 29, 2023 0.5219 0.5482 0.5150 0.5300 330,973 -0.02(-4.30%)
Dec 28, 2023 0.5500 0.5701 0.5100 0.5538 148,276 +0.02(+4.49%)
Dec 27, 2023 0.5100 0.5435 0.5000 0.5300 345,774 +0.02(+4.56%)
Dec 26, 2023 0.4500 0.5070 0.4208 0.5069 374,876 +0.05(+10.89%)
Dec 22, 2023 0.4500 0.4973 0.4500 0.4571 73,269 -0.00(-0.44%)
Dec 21, 2023 0.4644 0.4866 0.4500 0.4591 65,278 +0.01(+2.48%)
Dec 20, 2023 0.4120 0.4500 0.4110 0.4480 90,253 +0.03(+6.11%)
Dec 19, 2023 0.4403 0.4520 0.4120 0.4222 217,212 -0.03(-6.47%)
Dec 18, 2023 0.4747 0.5000 0.4425 0.4514 280,224 -0.02(-4.97%)
Dec 15, 2023 0.4900 0.4979 0.4701 0.4750 246,550 -0.03(-5.00%)
Dec 14, 2023 0.4800 0.5161 0.4352 0.5000 549,697 +0.00(+0.73%)
Dec 13, 2023 0.5000 0.5130 0.4910 0.4964 136,717 +0.01(+1.24%)
Dec 12, 2023 0.5160 0.5300 0.4826 0.4903 44,179 -0.01(-2.49%)
Dec 11, 2023 0.5500 0.5703 0.5028 0.5028 96,578 -0.04(-6.98%)
Dec 08, 2023 0.4700 0.5600 0.4400 0.5405 359,154 +0.09(+19.32%)
Dec 07, 2023 0.4710 0.4988 0.4400 0.4530 79,376 -0.02(-4.23%)
Dec 06, 2023 0.4990 0.5204 0.4641 0.4730 146,821 -0.03(-6.41%)
Dec 05, 2023 0.5276 0.5402 0.5000 0.5054 64,406 -0.02(-3.18%)
Dec 04, 2023 0.5404 0.5404 0.5000 0.5220 100,584 -0.01(-1.55%)
Dec 01, 2023 0.5424 0.5993 0.5000 0.5302 119,678 -0.03(-5.19%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.