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 (%)
Aug 31, 2018		7.800	7.800	7.800	0	+0.10(+1.30%)
Aug 30, 2018	7.700	7.800	7.600	7.700	161,179	+0.00(+0.00%)
Aug 29, 2018	7.600	7.700	7.600	7.700	104,566	+0.05(+0.65%)
Aug 28, 2018	7.650	7.700	7.500	7.650	130,235	+0.05(+0.66%)
Aug 27, 2018	7.600	7.650	7.525	7.600	187,593	+0.00(+0.00%)
Aug 24, 2018	7.550	7.650	7.500	7.600	131,900	+0.05(+0.66%)
Aug 23, 2018	7.450	7.550	7.425	7.550	98,357	+0.00(+0.00%)
Aug 22, 2018	7.300	7.550	7.297	7.550	203,133	+0.20(+2.72%)
Aug 21, 2018	7.200	7.400	7.100	7.350	410,097	+0.35(+5.00%)
Aug 20, 2018	6.950	7.000	6.950	7.000	124,938	+0.10(+1.45%)
Aug 17, 2018	7.000	7.150	6.800	6.900	300,700	+0.05(+0.73%)
Aug 16, 2018	6.950	7.000	6.800	6.850	293,478	-0.10(-1.44%)
Aug 15, 2018	7.150	7.200	6.950	6.950	216,306	-0.20(-2.80%)
Aug 14, 2018	7.000	7.150	6.975	7.150	282,458	+0.20(+2.88%)
Aug 13, 2018	6.850	7.025	6.750	6.950	347,706	+0.10(+1.46%)
Aug 10, 2018	6.750	6.900	6.750	6.850	222,200	+0.00(+0.00%)
Aug 09, 2018	6.750	7.000	6.650	6.850	260,685	+0.15(+2.24%)
Aug 08, 2018	7.050	7.050	6.200	6.700	488,965	-0.20(-2.90%)
Aug 07, 2018	6.950	7.025	6.850	6.900	242,250	+0.00(+0.00%)
Aug 06, 2018	6.950	7.000	6.850	6.900	152,116	-0.05(-0.72%)
Aug 03, 2018	6.950	7.000	6.775	6.950	249,700	-0.05(-0.71%)
Aug 02, 2018	7.000	7.075	6.900	7.000	144,707	+0.00(+0.00%)

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