Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Calix Inc (NY: CALX )

32.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.130	8.130	7.610	8.030	1,018,791	-0.06(-0.74%)
May 30, 2012	7.990	8.110	7.790	8.090	1,078,748	-0.11(-1.34%)
May 29, 2012	7.930	8.390	7.850	8.200	636,768	+0.40(+5.13%)
May 25, 2012	7.830	7.900	7.600	7.800	484,255	-0.06(-0.76%)
May 24, 2012	7.750	7.860	7.640	7.860	594,773	+0.18(+2.34%)
May 23, 2012	7.200	7.760	7.020	7.680	479,417	+0.36(+4.92%)
May 22, 2012	7.500	7.930	7.250	7.320	589,502	-0.21(-2.79%)
May 21, 2012	7.100	7.540	6.930	7.530	469,408	+0.48(+6.81%)
May 18, 2012	7.460	7.460	7.010	7.050	811,128	-0.41(-5.50%)
May 17, 2012	7.820	7.820	7.260	7.460	848,662	-0.26(-3.37%)
May 16, 2012	8.000	8.450	7.690	7.720	670,187	-0.22(-2.77%)
May 15, 2012	8.120	8.300	7.900	7.940	690,708	-0.20(-2.46%)
May 14, 2012	8.000	8.300	7.870	8.140	451,187	+0.04(+0.49%)
May 11, 2012	8.390	8.550	8.040	8.100	663,585	-0.41(-4.82%)
May 10, 2012	9.010	9.010	8.360	8.510	712,254	-0.32(-3.62%)
May 09, 2012	8.770	8.970	8.415	8.830	702,517	-0.11(-1.23%)
May 08, 2012	8.470	8.970	8.290	8.940	478,109	+0.44(+5.18%)
May 07, 2012	9.240	9.310	8.410	8.500	887,408	-0.82(-8.80%)
May 04, 2012	8.370	9.480	8.270	9.320	1,309,997	+0.81(+9.52%)
May 03, 2012	8.920	9.250	8.350	8.510	713,066	-0.41(-4.60%)
May 02, 2012	7.650	9.340	7.650	8.920	2,284,269	+1.32(+17.37%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Calix Inc (NY: CALX )

Historical Prices