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 )

28.40 +0.17 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 8.010 8.170 7.830 7.950 380,996 -0.11(-1.36%)
Feb 27, 2014 8.160 8.220 8.030 8.060 644,424 -0.15(-1.83%)
Feb 26, 2014 8.110 8.260 8.060 8.210 695,000 +0.10(+1.23%)
Feb 25, 2014 8.180 8.190 8.080 8.110 511,910 -0.06(-0.73%)
Feb 24, 2014 8.230 8.290 8.090 8.170 532,776 -0.12(-1.45%)
Feb 21, 2014 8.170 8.320 8.007 8.290 1,111,632 +0.14(+1.72%)
Feb 20, 2014 7.800 8.310 7.800 8.150 1,672,086 +0.49(+6.40%)
Feb 19, 2014 7.750 7.890 7.660 7.660 236,449 -0.13(-1.67%)
Feb 18, 2014 7.680 7.850 7.680 7.790 941,353 +0.12(+1.56%)
Feb 14, 2014 7.580 7.670 7.670 7.670 957,100 +0.10(+1.32%)
Feb 13, 2014 7.470 7.680 7.350 7.570 847,257 +0.09(+1.20%)
Feb 12, 2014 7.310 7.700 7.120 7.480 2,156,015 -0.47(-5.91%)
Feb 11, 2014 8.000 8.050 7.870 7.950 730,660 -0.02(-0.25%)
Feb 10, 2014 8.180 8.180 7.910 7.970 553,067 -0.21(-2.57%)
Feb 07, 2014 8.180 8.270 8.100 8.180 309,386 +0.01(+0.12%)
Feb 06, 2014 7.980 8.310 7.980 8.170 328,672 +0.21(+2.64%)
Feb 05, 2014 8.000 8.130 7.790 7.960 498,947 -0.06(-0.75%)
Feb 04, 2014 7.950 8.120 7.800 8.020 481,604 +0.14(+1.78%)
Feb 03, 2014 7.940 8.020 7.780 7.880 605,955 -0.05(-0.63%)
Jan 31, 2014 7.940 8.160 7.920 7.930 537,472 -0.17(-2.10%)
Jan 30, 2014 8.160 8.340 7.950 8.100 916,048 -0.01(-0.12%)
Jan 29, 2014 8.130 8.350 8.100 8.110 460,323 -0.07(-0.86%)
Jan 28, 2014 8.100 8.280 7.970 8.180 541,678 +0.11(+1.36%)
Jan 27, 2014 8.310 8.360 7.990 8.070 697,374 -0.21(-2.54%)
Jan 24, 2014 8.310 8.420 8.160 8.280 363,267 -0.05(-0.60%)
Jan 23, 2014 8.510 8.550 8.275 8.330 515,973 -0.21(-2.46%)
Jan 22, 2014 8.370 8.750 8.310 8.540 1,176,759 +0.14(+1.67%)
Jan 21, 2014 8.390 8.480 8.330 8.400 636,100 +0.08(+0.96%)
Jan 17, 2014 8.430 8.320 8.320 8.320 774,400 -0.09(-1.07%)
Jan 16, 2014 8.400 8.470 8.330 8.410 729,685 +0.03(+0.36%)
Jan 15, 2014 8.300 8.460 8.330 8.380 663,801 +0.08(+0.96%)
Jan 14, 2014 8.300 8.450 8.290 8.300 580,806 +0.06(+0.73%)
Jan 13, 2014 8.400 8.450 8.200 8.240 492,112 -0.14(-1.67%)
Jan 10, 2014 8.260 8.410 8.200 8.380 681,048 +0.09(+1.09%)
Jan 09, 2014 8.870 8.910 8.245 8.290 1,583,931 -0.95(-10.28%)
Jan 08, 2014 9.270 9.370 9.210 9.240 335,788 -0.05(-0.54%)
Jan 07, 2014 9.600 9.600 9.240 9.290 806,134 -0.25(-2.62%)
Jan 06, 2014 9.600 9.750 9.490 9.540 309,895 -0.04(-0.42%)
Jan 03, 2014 9.360 9.630 9.360 9.580 280,838 +0.22(+2.35%)
Jan 02, 2014 9.640 9.650 9.300 9.360 433,979 -0.28(-2.90%)
Dec 31, 2013 9.540 9.640 9.640 9.640 451,600 +0.15(+1.58%)
Dec 30, 2013 9.530 9.660 9.470 9.490 239,947 -0.06(-0.63%)
Dec 27, 2013 9.650 9.750 9.480 9.550 262,729 -0.07(-0.73%)
Dec 26, 2013 9.650 9.860 9.590 9.620 188,585 +0.01(+0.10%)
Dec 24, 2013 9.600 9.750 9.530 9.610 164,892 +0.01(+0.10%)
Dec 23, 2013 9.500 9.760 9.450 9.600 345,492 +0.15(+1.59%)
Dec 20, 2013 9.410 9.620 9.340 9.450 734,059 +0.00(+0.00%)
Dec 19, 2013 9.420 9.550 9.360 9.450 482,777 +0.00(+0.00%)
Dec 18, 2013 9.710 9.710 9.430 9.450 380,169 -0.24(-2.48%)
Dec 17, 2013 9.770 9.930 9.650 9.690 261,185 -0.05(-0.51%)
Dec 16, 2013 9.630 9.780 9.550 9.740 169,421 +0.23(+2.42%)
Dec 13, 2013 9.620 9.700 9.480 9.510 234,090 -0.08(-0.83%)
Dec 12, 2013 9.630 9.700 9.440 9.590 312,971 -0.06(-0.62%)
Dec 11, 2013 9.710 9.815 9.510 9.650 467,681 -0.07(-0.72%)
Dec 10, 2013 9.790 9.860 9.630 9.720 308,454 -0.06(-0.61%)
Dec 09, 2013 9.810 9.870 9.670 9.780 259,062 +0.02(+0.20%)
Dec 06, 2013 9.860 9.960 9.750 9.760 254,789 -0.01(-0.10%)
Dec 05, 2013 9.680 9.890 9.680 9.770 175,128 +0.07(+0.72%)
Dec 04, 2013 9.670 9.860 9.650 9.700 216,173 -0.05(-0.51%)
Dec 03, 2013 9.720 9.870 9.600 9.750 649,195 -0.02(-0.20%)
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.