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 (%)
May 31, 2019	6.050	6.160	6.020	6.050	231,300	-0.09(-1.47%)
May 30, 2019	6.210	6.220	5.970	6.140	530,282	-0.06(-0.97%)
May 29, 2019	6.350	6.380	6.180	6.200	363,544	-0.19(-2.97%)
May 28, 2019	6.530	6.560	6.340	6.390	185,191	-0.15(-2.29%)
May 24, 2019	6.480	6.560	6.400	6.540	138,900	+0.16(+2.51%)
May 23, 2019	6.550	6.560	6.260	6.380	257,338	-0.24(-3.63%)
May 22, 2019	6.590	6.690	6.530	6.620	169,649	-0.02(-0.30%)
May 21, 2019	6.520	6.700	6.520	6.640	211,351	+0.11(+1.68%)
May 20, 2019	6.550	6.580	6.420	6.530	185,761	-0.02(-0.31%)
May 17, 2019	6.560	6.695	6.520	6.550	243,200	-0.01(-0.15%)
May 16, 2019	6.600	6.700	6.530	6.560	325,628	-0.10(-1.50%)
May 15, 2019	6.580	6.700	6.570	6.660	385,246	+0.07(+1.06%)
May 14, 2019	6.600	6.650	6.450	6.590	437,035	+0.01(+0.15%)
May 13, 2019	6.690	6.735	6.540	6.580	328,468	-0.27(-3.94%)
May 10, 2019	6.890	6.920	6.750	6.850	264,800	-0.08(-1.15%)
May 09, 2019	7.000	7.120	6.900	6.930	328,422	-0.14(-1.98%)
May 08, 2019	7.150	7.200	7.040	7.070	202,892	-0.06(-0.84%)
May 07, 2019	7.210	7.250	7.010	7.130	294,696	-0.17(-2.33%)
May 06, 2019	7.000	7.350	6.960	7.300	413,400	+0.15(+2.10%)
May 03, 2019	6.980	7.160	6.980	7.150	166,100	+0.15(+2.14%)
May 02, 2019	7.350	7.410	6.980	7.000	337,662	-0.40(-5.41%)

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