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 )

31.38 +0.19 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	9.320	9.500	8.980	9.290	478,716	-0.21(-2.21%)
Jul 30, 2014	9.000	9.630	8.840	9.500	1,617,323	+1.29(+15.71%)
Jul 29, 2014	8.060	8.250	8.010	8.210	246,417	+0.13(+1.61%)
Jul 28, 2014	8.190	8.190	7.950	8.080	184,506	-0.08(-0.98%)
Jul 25, 2014	8.300	8.300	8.030	8.160	219,303	-0.21(-2.51%)
Jul 24, 2014	8.430	8.460	8.210	8.370	256,126	+0.00(+0.00%)
Jul 23, 2014	8.370	8.460	8.290	8.370	213,876	-0.06(-0.71%)
Jul 22, 2014	8.350	8.450	8.270	8.430	254,638	+0.13(+1.57%)
Jul 21, 2014	8.290	8.320	8.170	8.300	142,300	-0.03(-0.36%)
Jul 18, 2014	8.120	8.340	8.120	8.330	276,513	+0.21(+2.59%)
Jul 17, 2014	8.140	8.180	8.020	8.120	239,417	-0.05(-0.61%)
Jul 16, 2014	7.990	8.250	7.840	8.170	316,707	+0.18(+2.25%)
Jul 15, 2014	8.010	8.070	7.880	7.990	272,055	-0.05(-0.62%)
Jul 14, 2014	8.000	8.085	7.950	8.040	130,232	+0.13(+1.64%)
Jul 11, 2014	7.850	7.980	7.840	7.910	85,469	+0.03(+0.38%)
Jul 10, 2014	7.690	7.950	7.670	7.880	217,804	-0.03(-0.38%)
Jul 09, 2014	7.930	8.020	7.760	7.910	197,255	+0.02(+0.25%)
Jul 08, 2014	7.990	8.050	7.820	7.890	231,414	-0.14(-1.74%)
Jul 07, 2014	8.210	8.210	7.970	8.030	148,842	-0.24(-2.90%)
Jul 03, 2014	8.470	8.270	8.270	8.270	87,600	-0.19(-2.25%)
Jul 02, 2014	8.460	8.540	8.300	8.460	195,117	+0.01(+0.12%)

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