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 (%)
Apr 04, 2024 0.0350 0 -0.02(-36.36%)
Apr 03, 2024 0.0486 0.0650 0.0455 0.0550 64,421,040 -0.20(-78.64%)
Apr 02, 2024 0.2600 0.2899 0.2575 0.2575 373,584 -0.01(-3.81%)
Apr 01, 2024 0.2950 0.2990 0.2677 0.2677 366,378 -0.01(-2.16%)
Mar 28, 2024 0.3000 0.3000 0.2700 0.2736 285,851 -0.03(-8.80%)
Mar 27, 2024 0.3000 0.3001 0.2950 0.3000 115,255 -0.00(-0.99%)
Mar 26, 2024 0.3011 0.3100 0.2950 0.3030 78,645 -0.01(-4.39%)
Mar 25, 2024 0.3460 0.3460 0.3063 0.3169 117,452 -0.02(-5.03%)
Mar 22, 2024 0.3000 0.3653 0.2956 0.3337 127,479 +0.03(+11.23%)
Mar 21, 2024 0.2900 0.3119 0.2900 0.3000 51,995 +0.01(+3.45%)
Mar 20, 2024 0.3100 0.3100 0.2828 0.2900 208,510 -0.00(-0.34%)
Mar 19, 2024 0.3000 0.3389 0.2900 0.2910 225,329 -0.01(-3.00%)
Mar 18, 2024 0.3350 0.3430 0.3000 0.3000 254,165 -0.03(-7.72%)
Mar 15, 2024 0.3642 0.3642 0.3250 0.3251 228,000 -0.03(-9.69%)
Mar 14, 2024 0.3500 0.3600 0.3300 0.3600 253,676 +0.00(+0.84%)
Mar 13, 2024 0.3700 0.3700 0.3461 0.3570 151,590 -0.01(-2.65%)
Mar 12, 2024 0.3600 0.3700 0.3500 0.3667 255,874 -0.00(-0.87%)
Mar 11, 2024 0.3870 0.3870 0.3620 0.3699 55,332 -0.01(-1.36%)
Mar 08, 2024 0.3986 0.3999 0.3601 0.3750 117,458 -0.00(-0.64%)
Mar 07, 2024 0.3852 0.4100 0.3700 0.3774 122,020 +0.01(+2.00%)
Mar 06, 2024 0.4031 0.4196 0.3500 0.3700 342,986 -0.04(-9.76%)
Mar 05, 2024 0.4450 0.4450 0.4000 0.4100 207,466 -0.01(-2.38%)
Mar 04, 2024 0.3726 0.4333 0.2998 0.4200 1,061,070 +0.05(+13.51%)
Mar 01, 2024 0.4100 0.4100 0.3600 0.3700 175,509 -0.03(-7.50%)
Feb 29, 2024 0.3800 0.4200 0.3700 0.4000 533,182 +0.03(+9.29%)
Feb 28, 2024 0.3200 0.3663 0.3115 0.3660 319,889 +0.05(+16.15%)
Feb 27, 2024 0.3000 0.3292 0.2972 0.3151 275,405 +0.02(+6.02%)
Feb 26, 2024 0.3076 0.3291 0.2800 0.2972 130,867 -0.00(-0.60%)
Feb 23, 2024 0.2800 0.3100 0.2800 0.2990 109,730 +0.02(+7.55%)
Feb 22, 2024 0.2800 0.2890 0.2665 0.2780 150,592 -0.00(-0.71%)
Feb 21, 2024 0.2900 0.3081 0.2800 0.2800 615,986 -0.03(-10.03%)
Feb 20, 2024 0.2800 0.4747 0.2800 0.3112 4,114,763 +0.03(+11.94%)
Feb 16, 2024 0.2800 0.2899 0.2670 0.2780 63,763 -0.00(-0.36%)
Feb 15, 2024 0.2600 0.2888 0.2600 0.2790 334,038 -0.01(-2.48%)
Feb 14, 2024 0.2900 0.2900 0.2637 0.2861 204,518 +0.01(+4.04%)
Feb 13, 2024 0.2985 0.3006 0.2610 0.2750 175,132 -0.01(-4.88%)
Feb 12, 2024 0.2896 0.2991 0.2572 0.2891 275,316 -0.01(-3.57%)
Feb 09, 2024 0.2840 0.3070 0.2757 0.2998 321,444 +0.00(+0.84%)
Feb 08, 2024 0.3412 0.3419 0.2425 0.2973 265,725 -0.03(-8.52%)
Feb 07, 2024 0.2900 0.3500 0.2916 0.3250 196,221 +0.03(+8.33%)
Feb 06, 2024 0.3100 0.3161 0.2975 0.3000 192,611 -0.01(-2.91%)
Feb 05, 2024 0.3500 0.3500 0.3040 0.3090 130,039 -0.02(-5.53%)
Feb 02, 2024 0.3550 0.3552 0.2999 0.3271 162,172 -0.02(-7.07%)
Feb 01, 2024 0.3663 0.4000 0.3390 0.3520 204,436 -0.01(-3.03%)
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%)
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%)
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.