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 )

31.33 -0.05 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	7.250	7.410	7.090	7.380	404,645	-0.02(-0.27%)
Nov 29, 2012	7.110	7.440	7.090	7.400	434,968	+0.32(+4.52%)
Nov 28, 2012	6.950	7.130	6.820	7.080	306,871	+0.07(+1.00%)
Nov 27, 2012	6.950	7.050	6.880	7.010	203,635	+0.03(+0.43%)
Nov 26, 2012	6.960	7.070	6.840	6.980	228,788	+0.00(+0.00%)
Nov 23, 2012	6.740	6.980	6.740	6.980	211,438	+0.25(+3.71%)
Nov 21, 2012	6.590	6.780	6.470	6.730	331,463	+0.19(+2.91%)
Nov 20, 2012	6.210	6.650	6.210	6.540	488,735	+0.39(+6.34%)
Nov 19, 2012	5.780	6.160	5.750	6.150	288,068	+0.47(+8.27%)
Nov 16, 2012	5.660	5.740	5.470	5.680	1,363,733	+0.00(+0.00%)
Nov 15, 2012	5.830	5.870	5.588	5.680	968,633	-0.18(-3.07%)
Nov 14, 2012	5.870	5.970	5.830	5.860	245,862	+0.02(+0.34%)
Nov 13, 2012	5.960	6.040	5.810	5.840	205,826	-0.17(-2.83%)
Nov 12, 2012	6.190	6.289	5.960	6.010	251,049	-0.14(-2.28%)
Nov 09, 2012	5.890	6.250	5.770	6.150	395,625	+0.24(+4.06%)
Nov 08, 2012	6.040	6.190	5.890	5.910	352,696	-0.13(-2.15%)
Nov 07, 2012	6.590	6.590	6.010	6.040	657,340	-0.65(-9.72%)
Nov 06, 2012	6.691	6.810	6.650	6.690	343,948	-0.01(-0.15%)
Nov 05, 2012	6.230	6.980	6.230	6.700	469,965	-0.19(-2.76%)
Nov 02, 2012	7.020	7.030	6.760	6.890	330,538	-0.11(-1.57%)

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