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, 2018 6.850 6.900 6.550 6.550 253,509 -0.30(-4.38%)
Feb 27, 2018 6.900 7.000 6.800 6.850 266,033 -0.10(-1.44%)
Feb 26, 2018 7.000 7.075 6.850 6.950 208,809 +0.00(+0.00%)
Feb 23, 2018 6.900 7.050 6.875 6.950 179,773 +0.05(+0.72%)
Feb 22, 2018 7.000 6.900 252,033 +0.30(+4.55%)
Feb 21, 2018 6.850 6.850 6.600 6.600 301,406 -0.20(-2.94%)
Feb 20, 2018 6.750 7.000 6.700 6.800 298,825 -0.05(-0.73%)
Feb 16, 2018 6.850 6.850 6.850 0 -0.05(-0.72%)
Feb 15, 2018 6.450 7.050 6.350 6.900 355,478 +0.60(+9.52%)
Feb 14, 2018 6.850 6.850 6.000 6.300 877,638 -0.30(-4.55%)
Feb 13, 2018 6.100 6.678 6.100 6.600 614,911 +0.40(+6.45%)
Feb 12, 2018 6.100 6.300 6.050 6.200 275,198 +0.10(+1.64%)
Feb 09, 2018 6.200 6.250 6.000 6.100 245,466 -0.05(-0.81%)
Feb 08, 2018 6.250 6.300 6.150 6.150 209,787 -0.10(-1.60%)
Feb 07, 2018 6.200 6.300 6.150 6.250 141,235 +0.05(+0.81%)
Feb 06, 2018 6.050 6.300 6.047 6.200 380,751 +0.03(+0.40%)
Feb 05, 2018 6.150 6.300 6.100 6.175 283,103 +0.02(+0.41%)
Feb 02, 2018 6.250 6.300 6.150 6.150 273,078 -0.10(-1.60%)
Feb 01, 2018 6.400 6.450 6.250 6.250 185,386 -0.15(-2.34%)
Jan 31, 2018 6.400 6.550 6.400 6.400 317,274 +0.00(+0.00%)
Jan 30, 2018 6.150 6.600 6.150 6.400 773,558 +0.30(+4.92%)
Jan 29, 2018 6.000 6.150 5.900 6.100 254,366 +0.15(+2.52%)
Jan 26, 2018 6.200 6.200 5.950 5.950 251,796 -0.20(-3.25%)
Jan 25, 2018 6.300 6.300 6.050 6.150 248,224 -0.05(-0.81%)
Jan 24, 2018 6.150 6.250 6.000 6.200 279,932 +0.05(+0.81%)
Jan 23, 2018 6.200 6.250 6.050 6.150 130,390 -0.05(-0.81%)
Jan 22, 2018 6.050 6.275 6.050 6.200 203,096 +0.10(+1.64%)
Jan 19, 2018 6.000 6.150 5.950 6.100 152,335 +0.05(+0.83%)
Jan 18, 2018 6.100 6.100 5.900 6.050 281,774 +0.00(+0.00%)
Jan 17, 2018 6.300 6.300 6.000 6.050 232,024 -0.25(-3.97%)
Jan 16, 2018 6.000 6.350 6.000 6.300 322,114 +0.35(+5.88%)
Jan 12, 2018 5.950 5.950 5.950 0 -0.05(-0.83%)
Jan 11, 2018 5.900 6.150 5.850 6.000 209,059 +0.05(+0.84%)
Jan 10, 2018 5.700 6.000 5.600 5.950 159,822 +0.30(+5.31%)
Jan 09, 2018 5.700 5.800 5.600 5.650 92,873 -0.05(-0.88%)
Jan 08, 2018 5.700 5.750 5.550 5.700 77,024 +0.00(+0.00%)
Jan 05, 2018 5.700 5.775 5.650 5.700 107,184 +0.00(+0.00%)
Jan 04, 2018 5.800 5.950 5.700 5.700 237,129 -0.05(-0.87%)
Jan 03, 2018 5.750 5.850 5.625 5.750 555,854 -0.05(-0.86%)
Jan 02, 2018 5.900 5.950 5.750 5.800 180,255 -0.15(-2.52%)
Dec 29, 2017 5.950 5.950 5.950 0 -0.40(-6.30%)
Dec 28, 2017 6.400 6.500 6.300 6.350 108,696 -0.05(-0.78%)
Dec 27, 2017 6.450 6.540 6.400 6.400 109,876 -0.05(-0.78%)
Dec 26, 2017 6.400 6.550 6.350 6.450 132,421 +0.05(+0.78%)
Dec 22, 2017 6.500 6.601 6.375 6.400 84,638 -0.10(-1.54%)
Dec 21, 2017 6.450 6.650 6.450 6.500 214,270 +0.05(+0.78%)
Dec 20, 2017 6.400 6.500 6.350 6.450 176,064 +0.10(+1.57%)
Dec 19, 2017 6.450 6.550 6.350 6.350 449,309 -0.10(-1.55%)
Dec 18, 2017 6.650 6.750 6.450 6.450 292,536 -0.20(-3.01%)
Dec 15, 2017 6.450 6.675 6.400 6.650 572,250 +0.20(+3.10%)
Dec 14, 2017 6.450 6.550 6.425 6.450 342,306 -0.05(-0.77%)
Dec 13, 2017 6.400 6.525 6.250 6.500 392,135 +0.05(+0.78%)
Dec 12, 2017 6.400 6.500 6.350 6.450 205,379 +0.05(+0.78%)
Dec 11, 2017 6.350 6.450 6.300 6.400 221,980 +0.10(+1.59%)
Dec 08, 2017 6.450 6.450 6.250 6.300 155,534 +0.00(+0.00%)
Dec 07, 2017 6.500 6.550 6.250 231,044 +0.00(+0.00%)
Dec 06, 2017 6.550 6.600 6.400 6.500 249,724 -0.05(-0.76%)
Dec 05, 2017 6.700 6.700 6.525 6.550 204,725 -0.15(-2.24%)
Dec 04, 2017 6.900 6.900 6.650 6.700 292,277 -0.05(-0.74%)
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.