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 )

32.53 +1.11 (+3.53%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	5.390	5.450	5.180	5.310	293,037	-0.03(-0.56%)
Aug 30, 2012	5.460	5.470	5.220	5.340	385,793	-0.19(-3.44%)
Aug 29, 2012	5.350	5.560	5.230	5.530	321,301	+0.11(+2.03%)
Aug 27, 2012	5.640	5.640	5.360	5.420	805,292	-0.20(-3.56%)
Aug 24, 2012	5.810	5.820	5.450	5.620	667,684	-0.20(-3.44%)
Aug 23, 2012	5.600	6.190	5.520	5.820	1,267,849	+0.53(+10.02%)
Aug 22, 2012	5.410	5.440	5.230	5.290	337,316	-0.11(-2.04%)
Aug 21, 2012	5.330	5.760	5.260	5.400	540,648	+0.13(+2.47%)
Aug 20, 2012	5.120	5.345	5.030	5.270	241,328	+0.10(+1.93%)
Aug 17, 2012	5.270	5.340	5.100	5.170	361,742	-0.14(-2.64%)
Aug 16, 2012	4.860	5.310	4.850	5.310	617,010	+0.46(+9.48%)
Aug 15, 2012	4.720	4.990	4.720	4.850	454,763	+0.11(+2.32%)
Aug 14, 2012	4.990	4.990	4.710	4.740	368,813	-0.22(-4.44%)
Aug 13, 2012	4.970	5.080	4.760	4.960	527,205	-0.01(-0.20%)
Aug 10, 2012	4.710	5.000	4.630	4.970	420,758	+0.22(+4.63%)
Aug 09, 2012	4.580	5.010	4.530	4.750	1,042,599	+0.19(+4.17%)
Aug 08, 2012	4.500	4.700	4.350	4.560	478,790	+0.07(+1.56%)
Aug 07, 2012	4.500	4.650	4.390	4.490	615,768	-0.02(-0.44%)
Aug 06, 2012	4.480	4.580	4.430	4.510	609,493	+0.07(+1.58%)
Aug 03, 2012	4.700	4.700	4.310	4.440	1,158,539	-0.14(-3.06%)
Aug 02, 2012	4.290	4.670	4.250	4.580	1,320,387	+0.24(+5.53%)

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