Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calix Inc (NY: CALX )

27.88 +0.15 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2015 8.500 8.660 8.370 8.430 459,431 -0.02(-0.24%)
Jul 30, 2015 8.290 8.570 8.220 8.450 738,990 +0.26(+3.17%)
Jul 29, 2015 7.900 8.790 7.900 8.190 1,418,506 +1.19(+17.00%)
Jul 28, 2015 6.960 7.080 6.860 7.000 353,427 +0.09(+1.30%)
Jul 27, 2015 6.950 6.980 6.870 6.910 162,658 -0.05(-0.72%)
Jul 24, 2015 6.960 7.100 6.910 6.960 178,546 -0.02(-0.29%)
Jul 23, 2015 7.140 7.250 6.970 6.980 179,272 -0.13(-1.83%)
Jul 22, 2015 7.170 7.250 7.100 7.110 106,126 -0.09(-1.25%)
Jul 21, 2015 7.230 7.410 7.180 7.200 130,106 -0.02(-0.28%)
Jul 20, 2015 7.370 7.420 7.170 7.220 205,989 -0.20(-2.70%)
Jul 17, 2015 7.440 7.530 7.370 7.420 115,632 -0.02(-0.27%)
Jul 16, 2015 7.510 7.640 7.420 7.440 132,263 -0.04(-0.53%)
Jul 15, 2015 7.420 7.590 7.340 7.480 254,894 +0.13(+1.77%)
Jul 14, 2015 7.230 7.360 7.190 7.350 302,568 +0.12(+1.66%)
Jul 13, 2015 7.270 7.335 7.180 7.230 374,792 -0.03(-0.41%)
Jul 10, 2015 7.110 7.310 7.100 7.260 481,008 +0.20(+2.83%)
Jul 09, 2015 7.420 7.420 6.860 7.060 909,108 -0.32(-4.34%)
Jul 08, 2015 7.380 7.460 7.228 7.380 224,076 -0.02(-0.27%)
Jul 07, 2015 7.340 7.440 7.180 7.400 268,410 +0.04(+0.54%)
Jul 06, 2015 7.480 7.560 7.355 7.360 230,473 -0.16(-2.13%)
Jul 02, 2015 7.560 7.520 7.520 7.520 223,200 +0.02(+0.27%)
Jul 01, 2015 7.650 7.760 7.470 7.500 266,509 -0.11(-1.45%)
Jun 30, 2015 7.850 7.850 7.595 7.610 278,242 -0.17(-2.19%)
Jun 29, 2015 7.950 8.040 7.760 7.780 228,929 -0.21(-2.63%)
Jun 26, 2015 8.240 8.250 7.900 7.990 284,351 -0.25(-3.03%)
Jun 25, 2015 8.460 8.460 8.180 8.240 151,295 -0.21(-2.49%)
Jun 24, 2015 8.380 8.470 8.310 8.450 217,589 +0.01(+0.12%)
Jun 23, 2015 8.320 8.470 8.310 8.440 247,815 +0.16(+1.93%)
Jun 22, 2015 8.320 8.440 8.230 8.280 156,852 +0.00(+0.00%)
Jun 19, 2015 8.500 8.500 8.260 8.280 419,843 -0.23(-2.70%)
Jun 18, 2015 8.830 8.830 8.430 8.510 294,009 -0.36(-4.06%)
Jun 17, 2015 8.860 8.945 8.760 8.870 282,138 +0.02(+0.23%)
Jun 16, 2015 8.770 8.960 8.690 8.850 356,509 +0.08(+0.91%)
Jun 15, 2015 8.440 8.840 8.360 8.770 346,282 +0.25(+2.93%)
Jun 12, 2015 8.440 8.560 8.390 8.520 220,239 -0.03(-0.35%)
Jun 11, 2015 8.310 8.550 8.290 8.550 278,788 +0.23(+2.76%)
Jun 10, 2015 8.150 8.350 8.140 8.320 516,695 +0.19(+2.34%)
Jun 09, 2015 8.130 8.190 8.060 8.130 232,816 +0.02(+0.25%)
Jun 08, 2015 8.110 8.180 8.070 8.110 210,612 -0.02(-0.25%)
Jun 05, 2015 7.980 8.150 7.820 8.130 219,007 +0.15(+1.88%)
Jun 04, 2015 8.070 8.090 7.945 7.980 225,807 -0.12(-1.48%)
Jun 03, 2015 8.090 8.200 8.050 8.100 220,828 +0.00(+0.00%)
Jun 02, 2015 8.040 8.240 7.980 8.100 268,418 +0.04(+0.50%)
Jun 01, 2015 7.780 8.070 7.780 8.060 541,386 +0.06(+0.75%)
May 29, 2015 7.950 8.060 7.830 8.000 307,118 +0.00(+0.00%)
May 28, 2015 7.850 8.000 7.800 8.000 304,754 +0.11(+1.39%)
May 27, 2015 7.760 7.970 7.660 7.890 230,188 +0.13(+1.68%)
May 26, 2015 7.900 7.930 7.750 7.760 200,706 -0.15(-1.90%)
May 22, 2015 7.950 7.910 7.910 7.910 373,100 +0.00(+0.00%)
May 21, 2015 7.830 7.930 7.810 7.910 279,690 +0.12(+1.54%)
May 20, 2015 7.600 7.850 7.580 7.790 339,071 +0.16(+2.10%)
May 19, 2015 7.850 7.850 7.620 7.630 214,958 -0.27(-3.42%)
May 18, 2015 7.680 7.920 7.650 7.900 231,024 +0.22(+2.86%)
May 15, 2015 7.630 7.875 7.590 7.680 519,202 +0.06(+0.79%)
May 14, 2015 7.530 7.710 7.500 7.620 605,831 +0.13(+1.74%)
May 13, 2015 7.450 7.510 7.370 7.490 241,392 +0.09(+1.22%)
May 12, 2015 7.480 7.530 7.270 7.400 203,229 -0.11(-1.46%)
May 11, 2015 7.510 7.600 7.500 7.510 194,783 +0.02(+0.27%)
May 08, 2015 7.580 7.580 7.410 7.490 388,497 +0.05(+0.67%)
May 07, 2015 7.450 7.730 7.390 7.440 455,576 +0.03(+0.40%)
May 06, 2015 7.560 7.600 7.340 7.410 398,935 -0.14(-1.85%)
May 05, 2015 7.380 7.560 7.360 7.550 789,843 +0.17(+2.30%)
May 04, 2015 7.330 7.480 7.290 7.380 667,321 +0.09(+1.23%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.