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 )

29.78 +0.22 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2019 6.340 6.520 6.250 6.280 520,869 +0.04(+0.64%)
Jul 30, 2019 6.360 6.360 6.160 6.240 335,306 -0.17(-2.65%)
Jul 29, 2019 6.510 6.530 6.350 6.410 320,477 -0.11(-1.69%)
Jul 26, 2019 6.400 6.660 6.340 6.520 702,800 +0.14(+2.19%)
Jul 25, 2019 6.280 6.410 6.080 6.380 1,095,682 +0.09(+1.43%)
Jul 24, 2019 6.420 6.600 6.200 6.290 1,740,312 -1.01(-13.84%)
Jul 23, 2019 7.240 7.740 7.190 7.300 738,613 +0.17(+2.38%)
Jul 22, 2019 7.000 7.150 6.970 7.130 220,309 +0.10(+1.42%)
Jul 19, 2019 7.000 7.090 6.970 7.030 229,000 -0.01(-0.14%)
Jul 18, 2019 6.930 7.060 6.890 7.040 155,281 +0.09(+1.29%)
Jul 17, 2019 7.030 7.130 6.930 6.950 232,135 -0.04(-0.57%)
Jul 16, 2019 6.880 7.100 6.872 6.990 188,241 +0.11(+1.60%)
Jul 15, 2019 7.050 7.050 6.810 6.880 301,767 -0.12(-1.71%)
Jul 12, 2019 6.810 7.010 6.810 7.000 255,300 +0.18(+2.64%)
Jul 11, 2019 6.850 6.930 6.730 6.820 226,882 -0.02(-0.29%)
Jul 10, 2019 6.650 6.920 6.650 6.840 225,530 +0.21(+3.17%)
Jul 09, 2019 6.600 6.670 6.570 6.630 132,502 +0.00(+0.00%)
Jul 08, 2019 6.650 6.700 6.595 6.630 149,636 -0.04(-0.60%)
Jul 05, 2019 6.600 6.700 6.530 6.670 109,800 +0.00(+0.00%)
Jul 03, 2019 6.560 6.705 6.540 6.670 131,400 +0.11(+1.68%)
Jul 02, 2019 6.610 6.645 6.500 6.560 279,476 -0.08(-1.20%)
Jul 01, 2019 6.640 6.690 6.560 6.640 189,070 +0.08(+1.22%)
Jun 28, 2019 6.570 6.600 6.476 6.560 502,700 -0.01(-0.15%)
Jun 27, 2019 6.530 6.600 6.460 6.570 207,892 +0.08(+1.23%)
Jun 26, 2019 6.570 6.690 6.460 6.490 207,311 -0.07(-1.07%)
Jun 25, 2019 6.540 6.650 6.500 6.560 261,288 +0.02(+0.31%)
Jun 24, 2019 6.530 6.590 6.500 6.540 205,034 -0.03(-0.46%)
Jun 21, 2019 6.480 6.590 6.470 6.570 324,000 +0.06(+0.92%)
Jun 20, 2019 6.510 6.690 6.485 6.510 179,726 +0.10(+1.56%)
Jun 19, 2019 6.410 6.450 6.330 6.410 208,343 +0.00(+0.00%)
Jun 18, 2019 6.210 6.490 6.190 6.410 268,840 +0.24(+3.89%)
Jun 17, 2019 6.210 6.260 6.080 6.170 186,619 -0.03(-0.48%)
Jun 14, 2019 6.210 6.280 6.135 6.200 152,000 -0.04(-0.64%)
Jun 13, 2019 6.170 6.330 6.150 6.240 160,811 +0.10(+1.63%)
Jun 12, 2019 6.070 6.170 6.070 6.140 207,113 +0.07(+1.15%)
Jun 11, 2019 6.190 6.220 6.050 6.070 158,283 -0.08(-1.30%)
Jun 10, 2019 6.140 6.260 6.090 6.150 129,228 +0.01(+0.16%)
Jun 07, 2019 6.220 6.220 6.125 6.140 157,400 -0.04(-0.65%)
Jun 06, 2019 6.150 6.200 6.045 6.180 294,561 +0.05(+0.82%)
Jun 05, 2019 6.160 6.220 6.070 6.130 138,310 -0.01(-0.16%)
Jun 04, 2019 6.160 6.220 6.100 6.140 120,154 +0.06(+0.99%)
Jun 03, 2019 6.110 6.125 6.000 6.080 223,543 +0.03(+0.50%)
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.
 
 
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.