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: 4:10 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 (%)
Jan 29, 2016 7.630 7.760 7.570 7.680 286,465 +0.11(+1.45%)
Jan 28, 2016 7.510 7.720 7.430 7.570 182,885 +0.13(+1.75%)
Jan 27, 2016 7.540 7.630 7.400 7.440 207,049 -0.14(-1.85%)
Jan 26, 2016 7.290 7.610 7.200 7.580 136,831 +0.35(+4.84%)
Jan 25, 2016 7.370 7.510 7.180 7.230 244,933 -0.21(-2.82%)
Jan 22, 2016 7.360 7.510 7.260 7.440 251,971 +0.21(+2.90%)
Jan 21, 2016 7.130 7.310 7.050 7.230 191,230 +0.09(+1.26%)
Jan 20, 2016 7.050 7.245 6.750 7.140 252,125 +0.10(+1.42%)
Jan 19, 2016 7.290 7.350 6.980 7.040 188,383 -0.17(-2.36%)
Jan 15, 2016 7.190 7.210 7.210 7.210 164,600 -0.21(-2.83%)
Jan 14, 2016 7.230 7.520 7.180 7.420 165,368 +0.21(+2.91%)
Jan 13, 2016 7.620 7.720 7.165 7.210 264,699 -0.41(-5.38%)
Jan 12, 2016 7.740 7.780 7.510 7.620 207,109 -0.07(-0.91%)
Jan 11, 2016 7.570 7.820 7.550 7.690 290,099 +0.13(+1.72%)
Jan 08, 2016 7.570 7.780 7.300 7.560 392,094 +0.62(+8.93%)
Jan 07, 2016 7.150 7.200 6.940 6.940 157,360 -0.33(-4.54%)
Jan 06, 2016 7.230 7.430 7.190 7.270 248,155 -0.07(-0.95%)
Jan 05, 2016 7.630 7.640 7.270 7.340 330,971 -0.30(-3.93%)
Jan 04, 2016 7.710 7.865 7.460 7.640 319,512 -0.23(-2.92%)
Dec 31, 2015 7.830 7.870 7.870 7.870 169,100 -0.03(-0.38%)
Dec 30, 2015 7.960 8.110 7.890 7.900 172,638 -0.10(-1.25%)
Dec 29, 2015 7.840 8.090 7.830 8.000 151,281 +0.19(+2.43%)
Dec 28, 2015 7.870 7.940 7.800 7.810 136,225 -0.10(-1.26%)
Dec 24, 2015 7.870 7.910 7.910 7.910 124,600 +0.04(+0.51%)
Dec 23, 2015 7.760 7.970 7.760 7.870 139,190 +0.13(+1.68%)
Dec 22, 2015 7.500 7.750 7.500 7.740 205,946 +0.23(+3.06%)
Dec 21, 2015 7.430 7.550 7.430 7.510 163,083 +0.11(+1.49%)
Dec 18, 2015 7.400 7.580 7.360 7.400 581,261 +0.02(+0.27%)
Dec 17, 2015 7.580 7.660 7.370 7.380 268,363 -0.12(-1.60%)
Dec 16, 2015 7.440 7.730 7.415 7.500 299,652 +0.06(+0.81%)
Dec 15, 2015 7.380 7.540 7.310 7.440 213,656 +0.11(+1.50%)
Dec 14, 2015 7.450 7.500 7.300 7.330 199,868 -0.12(-1.61%)
Dec 11, 2015 7.330 7.520 7.320 7.450 277,794 -0.02(-0.27%)
Dec 10, 2015 7.200 7.580 7.120 7.470 203,269 +0.20(+2.75%)
Dec 09, 2015 7.300 7.450 7.199 7.270 192,132 -0.03(-0.41%)
Dec 08, 2015 7.340 7.350 7.225 7.300 324,434 -0.15(-2.01%)
Dec 07, 2015 7.740 7.800 7.430 7.450 322,192 -0.32(-4.12%)
Dec 04, 2015 7.750 7.860 7.735 7.770 189,720 -0.02(-0.26%)
Dec 03, 2015 7.990 8.070 7.790 7.790 234,284 -0.21(-2.62%)
Dec 02, 2015 7.830 8.060 7.830 8.000 326,620 +0.16(+2.04%)
Dec 01, 2015 7.920 7.940 7.810 7.840 250,641 -0.08(-1.01%)
Nov 30, 2015 7.830 7.960 7.750 7.920 385,473 +0.11(+1.41%)
Nov 27, 2015 7.450 7.870 7.410 7.810 111,703 +0.34(+4.55%)
Nov 25, 2015 7.400 7.470 7.470 7.470 192,700 +0.06(+0.81%)
Nov 24, 2015 7.340 7.420 7.210 7.410 289,692 +0.06(+0.82%)
Nov 23, 2015 7.300 7.455 7.230 7.350 153,855 +0.03(+0.41%)
Nov 20, 2015 7.200 7.430 7.200 7.320 168,858 +0.16(+2.23%)
Nov 19, 2015 7.100 7.270 7.090 7.160 177,775 +0.02(+0.28%)
Nov 18, 2015 7.050 7.200 7.010 7.140 324,395 +0.13(+1.85%)
Nov 17, 2015 7.250 7.355 7.000 7.010 295,999 -0.30(-4.10%)
Nov 16, 2015 7.000 7.340 7.000 7.310 249,838 +0.29(+4.13%)
Nov 13, 2015 7.000 7.230 6.990 7.020 244,282 +0.01(+0.14%)
Nov 12, 2015 7.070 7.130 7.000 7.010 148,653 -0.11(-1.54%)
Nov 11, 2015 7.250 7.370 7.105 7.120 209,255 -0.14(-1.93%)
Nov 10, 2015 7.250 7.340 7.150 7.260 316,575 -0.03(-0.41%)
Nov 09, 2015 7.390 7.480 7.270 7.290 281,196 -0.13(-1.75%)
Nov 06, 2015 7.070 7.440 7.010 7.420 387,827 +0.31(+4.36%)
Nov 05, 2015 7.030 7.200 7.000 7.110 214,634 +0.08(+1.14%)
Nov 04, 2015 6.980 7.140 6.950 7.030 363,118 +0.10(+1.44%)
Nov 03, 2015 6.920 7.090 6.915 6.930 384,742 -0.01(-0.14%)
Nov 02, 2015 6.950 7.010 6.850 6.940 819,770 -0.05(-0.72%)
Oct 30, 2015 7.480 7.600 6.300 6.990 2,135,573 -1.87(-21.11%)
Oct 29, 2015 8.940 9.070 8.760 8.860 167,621 -0.14(-1.56%)
Oct 28, 2015 8.700 9.030 8.610 9.000 236,392 +0.35(+4.05%)
Oct 27, 2015 8.950 8.990 8.580 8.650 186,997 -0.34(-3.78%)
Oct 26, 2015 8.970 9.050 8.900 8.990 192,041 +0.02(+0.22%)
Oct 23, 2015 8.890 9.000 8.830 8.970 136,739 +0.12(+1.36%)
Oct 22, 2015 8.690 8.920 8.640 8.850 295,539 +0.18(+2.08%)
Oct 21, 2015 8.940 8.940 8.670 8.670 130,209 -0.23(-2.58%)
Oct 20, 2015 8.960 9.070 8.790 8.900 262,951 -0.10(-1.11%)
Oct 19, 2015 8.600 9.070 8.550 9.000 582,768 +0.31(+3.57%)
Oct 16, 2015 8.630 8.770 8.480 8.690 179,159 +0.09(+1.05%)
Oct 15, 2015 8.480 8.630 8.410 8.600 189,097 +0.17(+2.02%)
Oct 14, 2015 8.520 8.580 8.410 8.430 145,563 -0.02(-0.24%)
Oct 13, 2015 8.480 8.620 8.370 8.450 139,768 -0.05(-0.59%)
Oct 12, 2015 8.800 8.870 8.470 8.500 130,531 -0.29(-3.30%)
Oct 09, 2015 8.580 8.800 8.540 8.790 162,335 +0.25(+2.93%)
Oct 08, 2015 8.400 8.600 8.350 8.540 198,772 +0.17(+2.03%)
Oct 07, 2015 8.370 8.400 8.120 8.370 260,969 +0.08(+0.97%)
Oct 06, 2015 8.100 8.350 8.100 8.290 199,196 +0.13(+1.59%)
Oct 05, 2015 8.190 8.280 8.010 8.160 395,543 +0.07(+0.87%)
Oct 02, 2015 8.060 8.160 7.990 8.090 230,332 -0.01(-0.12%)
Oct 01, 2015 8.000 8.190 7.850 8.100 458,311 +0.31(+3.98%)
Sep 30, 2015 7.400 7.800 7.400 7.790 254,628 +0.47(+6.42%)
Sep 29, 2015 7.380 7.475 7.290 7.320 266,221 -0.08(-1.08%)
Sep 28, 2015 7.360 7.560 7.320 7.400 253,390 +0.04(+0.54%)
Sep 25, 2015 7.600 7.600 7.340 7.360 152,978 -0.18(-2.39%)
Sep 24, 2015 7.280 7.580 7.279 7.540 151,744 +0.19(+2.59%)
Sep 23, 2015 7.520 7.570 7.310 7.350 150,757 -0.11(-1.47%)
Sep 22, 2015 7.550 7.610 7.390 7.460 152,083 -0.19(-2.48%)
Sep 21, 2015 7.630 7.770 7.550 7.650 137,748 +0.06(+0.79%)
Sep 18, 2015 7.690 7.770 7.540 7.590 284,128 -0.19(-2.44%)
Sep 17, 2015 7.770 7.950 7.710 7.780 172,276 -0.02(-0.26%)
Sep 16, 2015 7.620 7.845 7.620 7.800 151,212 +0.16(+2.09%)
Sep 15, 2015 7.550 7.700 7.520 7.640 140,382 +0.08(+1.06%)
Sep 14, 2015 7.680 7.680 7.520 7.560 163,762 -0.10(-1.31%)
Sep 11, 2015 7.750 7.810 7.610 7.660 165,254 -0.19(-2.42%)
Sep 10, 2015 7.840 8.090 7.790 7.850 211,461 +0.01(+0.13%)
Sep 09, 2015 8.000 8.090 7.830 7.840 223,508 -0.12(-1.51%)
Sep 08, 2015 7.930 7.980 7.800 7.960 266,587 +0.07(+0.89%)
Sep 04, 2015 7.670 7.890 7.890 7.890 217,400 +0.11(+1.41%)
Sep 03, 2015 7.860 7.990 7.780 7.780 242,871 -0.07(-0.89%)
Sep 02, 2015 7.860 7.910 7.730 7.850 180,827 +0.11(+1.42%)
Sep 01, 2015 7.830 7.970 7.700 7.740 247,420 -0.27(-3.37%)
Aug 31, 2015 7.680 8.040 7.680 8.010 274,677 +0.25(+3.22%)
Aug 28, 2015 7.690 7.975 7.640 7.760 316,649 +0.07(+0.91%)
Aug 27, 2015 7.340 7.710 7.330 7.690 305,541 +0.37(+5.05%)
Aug 26, 2015 7.170 7.370 6.990 7.320 230,925 +0.22(+3.10%)
Aug 25, 2015 7.310 7.310 7.040 7.100 223,312 +0.02(+0.28%)
Aug 24, 2015 6.930 7.400 6.750 7.080 247,900 -0.25(-3.41%)
Aug 21, 2015 7.010 7.440 6.924 7.330 237,119 +0.19(+2.66%)
Aug 20, 2015 7.380 7.380 7.130 7.140 192,160 -0.28(-3.77%)
Aug 19, 2015 7.520 7.550 7.390 7.420 168,068 -0.17(-2.24%)
Aug 18, 2015 7.790 7.860 7.590 7.590 138,752 -0.24(-3.07%)
Aug 17, 2015 7.920 7.920 7.773 7.830 141,489 -0.09(-1.14%)
Aug 14, 2015 7.850 7.920 7.770 7.920 95,066 +0.10(+1.28%)
Aug 13, 2015 7.800 8.005 7.800 7.820 168,626 -0.01(-0.13%)
Aug 12, 2015 7.850 7.920 7.720 7.830 165,871 -0.03(-0.38%)
Aug 11, 2015 8.020 8.150 7.855 7.860 159,004 -0.26(-3.20%)
Aug 10, 2015 8.010 8.196 8.000 8.120 428,844 +0.14(+1.75%)
Aug 07, 2015 8.000 8.075 7.930 7.980 234,808 -0.12(-1.48%)
Aug 06, 2015 8.300 8.379 7.980 8.100 404,072 -0.15(-1.82%)
Aug 05, 2015 8.320 8.450 8.180 8.250 253,396 -0.02(-0.24%)
Aug 04, 2015 8.340 8.390 8.200 8.270 206,586 -0.07(-0.84%)
Aug 03, 2015 8.400 8.600 8.310 8.340 239,291 -0.09(-1.07%)
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%)
May 01, 2015 7.400 7.510 7.250 7.290 837,677 -0.10(-1.35%)
Apr 30, 2015 7.900 7.970 7.370 7.390 1,070,924 -0.61(-7.63%)
Apr 29, 2015 7.480 8.490 7.320 8.000 1,077,709 -0.69(-7.94%)
Apr 28, 2015 8.420 8.740 8.370 8.690 453,966 +0.27(+3.21%)
Apr 27, 2015 8.440 8.610 8.400 8.420 285,400 -0.02(-0.24%)
Apr 24, 2015 8.570 8.620 8.420 8.440 247,073 -0.05(-0.59%)
Apr 23, 2015 8.450 8.550 8.430 8.490 216,229 +0.01(+0.12%)
Apr 22, 2015 8.570 8.570 8.430 8.480 250,860 -0.07(-0.82%)
Apr 21, 2015 8.650 8.650 8.520 8.550 135,576 -0.07(-0.81%)
Apr 20, 2015 8.610 8.670 8.480 8.620 194,932 +0.09(+1.06%)
Apr 17, 2015 8.690 8.770 8.420 8.530 161,763 -0.22(-2.51%)
Apr 16, 2015 8.700 8.810 8.700 8.750 69,191 +0.00(+0.00%)
Apr 15, 2015 8.840 8.840 8.650 8.750 205,718 -0.01(-0.11%)
Apr 14, 2015 8.730 8.880 8.690 8.760 299,988 +0.06(+0.69%)
Apr 13, 2015 8.560 8.750 8.550 8.700 371,469 +0.13(+1.52%)
Apr 10, 2015 8.530 8.600 8.470 8.570 226,736 +0.04(+0.47%)
Apr 09, 2015 8.640 8.660 8.410 8.530 129,237 -0.08(-0.93%)
Apr 08, 2015 8.600 8.650 8.380 8.610 181,125 -0.03(-0.35%)
Apr 07, 2015 8.600 8.710 8.570 8.640 99,272 +0.02(+0.23%)
Apr 06, 2015 8.610 8.680 8.490 8.620 125,842 -0.02(-0.23%)
Apr 02, 2015 8.470 8.640 8.640 8.640 141,400 +0.19(+2.25%)
Apr 01, 2015 8.380 8.560 8.350 8.450 253,066 +0.06(+0.72%)
Mar 31, 2015 8.180 8.430 8.180 8.390 333,745 +0.13(+1.57%)
Mar 30, 2015 8.200 8.300 8.180 8.260 113,444 +0.07(+0.85%)
Mar 27, 2015 8.280 8.350 8.150 8.190 183,164 -0.11(-1.33%)
Mar 26, 2015 8.410 8.470 8.280 8.300 136,233 -0.13(-1.54%)
Mar 25, 2015 8.600 8.650 8.370 8.430 171,618 -0.18(-2.09%)
Mar 24, 2015 8.860 8.880 8.560 8.610 177,435 -0.30(-3.37%)
Mar 23, 2015 8.900 8.980 8.780 8.910 208,328 +0.01(+0.11%)
Mar 20, 2015 8.800 8.930 8.700 8.900 285,688 +0.15(+1.71%)
Mar 19, 2015 8.740 8.850 8.640 8.750 186,441 -0.01(-0.11%)
Mar 18, 2015 8.560 8.800 8.530 8.760 169,973 +0.18(+2.10%)
Mar 17, 2015 8.530 8.635 8.530 8.580 139,898 -0.04(-0.46%)
Mar 16, 2015 8.700 8.700 8.560 8.620 113,698 -0.02(-0.23%)
Mar 13, 2015 8.560 8.700 8.440 8.640 143,358 +0.05(+0.58%)
Mar 12, 2015 8.670 8.780 8.530 8.590 162,406 +0.01(+0.12%)
Mar 11, 2015 8.300 8.640 8.270 8.580 358,042 +0.32(+3.87%)
Mar 10, 2015 8.350 8.430 8.250 8.260 220,930 -0.15(-1.78%)
Mar 09, 2015 8.400 8.470 8.270 8.410 228,051 +0.06(+0.72%)
Mar 06, 2015 8.340 8.430 8.300 8.350 202,021 -0.04(-0.48%)
Mar 05, 2015 8.340 8.540 8.230 8.390 209,563 +0.04(+0.48%)
Mar 04, 2015 8.530 8.560 8.300 8.350 207,220 -0.21(-2.45%)
Mar 03, 2015 8.680 8.830 8.530 8.560 361,802 -0.10(-1.15%)
Mar 02, 2015 8.740 8.870 8.530 8.660 450,010 -0.08(-0.92%)
Feb 27, 2015 8.470 8.780 8.370 8.740 515,801 +0.30(+3.55%)
Feb 26, 2015 8.430 8.595 8.350 8.440 822,554 +0.04(+0.48%)
Feb 25, 2015 8.340 8.450 8.300 8.400 329,612 +0.08(+0.96%)
Feb 24, 2015 8.090 8.370 8.090 8.320 318,271 +0.21(+2.59%)
Feb 23, 2015 8.250 8.250 8.090 8.110 572,562 -0.10(-1.22%)
Feb 20, 2015 8.370 8.390 8.190 8.210 423,127 -0.14(-1.68%)
Feb 19, 2015 8.380 8.380 8.250 8.350 461,970 +0.00(+0.00%)
Feb 18, 2015 8.480 8.480 8.300 8.350 454,279 -0.13(-1.53%)
Feb 17, 2015 8.640 8.720 8.450 8.480 756,713 -0.17(-1.97%)
Feb 13, 2015 8.710 8.650 8.650 8.650 466,700 -0.03(-0.35%)
Feb 12, 2015 8.860 8.860 8.660 8.680 284,459 -0.07(-0.80%)
Feb 11, 2015 8.610 8.830 8.550 8.750 319,307 +0.14(+1.63%)
Feb 10, 2015 8.630 8.660 8.450 8.610 252,579 +0.04(+0.47%)
Feb 09, 2015 8.780 8.860 8.550 8.570 304,078 -0.19(-2.17%)
Feb 06, 2015 8.830 8.910 8.640 8.760 729,656 -0.02(-0.23%)
Feb 05, 2015 8.680 8.840 8.550 8.780 746,020 +0.11(+1.27%)
Feb 04, 2015 9.010 9.500 8.450 8.670 3,202,010 -1.88(-17.82%)
Feb 03, 2015 10.23 10.63 10.12 10.55 538,063 +0.40(+3.94%)
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.