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 )

29.56 +0.64 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2014 10.88 10.97 10.65 10.81 856,948 +0.05(+0.46%)
Oct 30, 2014 9.460 11.09 9.460 10.76 2,826,598 +1.92(+21.72%)
Oct 29, 2014 8.780 9.060 8.680 8.840 838,384 +0.10(+1.14%)
Oct 28, 2014 8.620 8.770 8.550 8.740 861,895 +0.14(+1.63%)
Oct 27, 2014 8.750 8.760 8.840 8.600 153,250 -0.24(-2.71%)
Oct 24, 2014 8.820 8.990 8.620 8.840 204,613 -0.03(-0.34%)
Oct 23, 2014 8.650 8.950 8.640 8.870 200,511 +0.30(+3.50%)
Oct 22, 2014 8.800 8.880 8.560 8.570 156,736 -0.20(-2.28%)
Oct 21, 2014 8.950 8.960 8.710 8.770 338,449 -0.10(-1.13%)
Oct 20, 2014 8.760 8.970 8.760 8.870 136,847 +0.06(+0.68%)
Oct 17, 2014 9.000 9.110 8.800 8.810 219,552 -0.17(-1.89%)
Oct 16, 2014 8.860 9.160 8.790 8.980 336,673 -0.01(-0.11%)
Oct 15, 2014 8.650 9.030 8.500 8.990 355,663 +0.28(+3.21%)
Oct 14, 2014 8.700 8.890 8.600 8.710 183,321 +0.12(+1.40%)
Oct 13, 2014 8.300 8.760 8.300 8.590 313,610 +0.28(+3.37%)
Oct 10, 2014 8.850 8.850 8.270 8.310 371,015 -0.62(-6.94%)
Oct 09, 2014 9.060 9.210 8.820 8.930 205,423 -0.23(-2.51%)
Oct 08, 2014 9.230 9.340 8.990 9.160 706,448 +0.28(+3.15%)
Oct 07, 2014 9.150 9.179 8.840 8.880 256,734 -0.34(-3.69%)
Oct 06, 2014 9.390 9.560 9.200 9.220 126,305 -0.17(-1.81%)
Oct 03, 2014 9.710 9.730 9.330 9.390 172,541 -0.22(-2.29%)
Oct 02, 2014 9.490 9.680 9.370 9.610 132,413 +0.09(+0.95%)
Oct 01, 2014 9.550 9.630 9.300 9.520 324,535 -0.05(-0.52%)
Sep 30, 2014 9.510 9.770 9.410 9.570 464,956 +0.07(+0.74%)
Sep 29, 2014 9.200 9.520 9.140 9.500 213,424 +0.24(+2.59%)
Sep 26, 2014 9.220 9.320 9.180 9.260 169,106 +0.11(+1.20%)
Sep 25, 2014 9.400 9.400 9.150 9.150 146,011 -0.25(-2.66%)
Sep 24, 2014 9.300 9.420 9.165 9.400 194,110 +0.17(+1.84%)
Sep 23, 2014 9.290 9.440 9.210 9.230 190,817 -0.13(-1.39%)
Sep 22, 2014 9.620 9.630 9.290 9.360 312,793 -0.34(-3.51%)
Sep 19, 2014 10.16 10.23 9.550 9.700 474,650 -0.47(-4.62%)
Sep 18, 2014 10.10 10.18 10.10 10.17 128,577 +0.12(+1.19%)
Sep 17, 2014 9.870 10.12 9.870 10.05 115,695 +0.16(+1.62%)
Sep 16, 2014 10.06 10.10 9.860 9.890 278,440 -0.22(-2.18%)
Sep 15, 2014 10.26 10.26 9.921 10.11 223,632 -0.15(-1.46%)
Sep 12, 2014 10.25 10.33 10.08 10.26 230,044 -0.02(-0.19%)
Sep 11, 2014 10.24 10.39 10.23 10.28 206,164 +0.04(+0.39%)
Sep 10, 2014 10.22 10.27 10.05 10.24 176,971 +0.06(+0.59%)
Sep 09, 2014 10.47 10.49 10.14 10.18 286,455 -0.34(-3.23%)
Sep 08, 2014 10.64 10.77 10.40 10.52 228,291 -0.08(-0.75%)
Sep 05, 2014 10.70 10.79 10.51 10.60 267,009 -0.21(-1.94%)
Sep 04, 2014 10.49 10.85 10.47 10.81 717,568 +0.30(+2.85%)
Sep 03, 2014 10.50 10.77 10.46 10.51 385,246 +0.04(+0.38%)
Sep 02, 2014 10.47 10.47 10.38 10.47 286,625 -0.03(-0.29%)
Aug 29, 2014 10.51 10.50 10.50 10.50 257,700 +0.00(+0.00%)
Aug 28, 2014 10.55 10.56 10.40 10.50 246,513 -0.06(-0.57%)
Aug 27, 2014 10.35 10.57 10.28 10.56 325,646 +0.20(+1.93%)
Aug 26, 2014 9.890 10.39 9.890 10.36 278,184 +0.47(+4.75%)
Aug 25, 2014 10.24 10.29 9.880 9.890 141,228 -0.31(-3.04%)
Aug 22, 2014 10.11 10.26 10.02 10.20 203,858 +0.09(+0.89%)
Aug 21, 2014 10.11 10.11 9.930 10.11 292,215 -0.05(-0.49%)
Aug 20, 2014 9.850 10.15 9.730 10.16 475,009 +0.23(+2.32%)
Aug 19, 2014 9.510 10.05 9.500 9.930 874,459 +0.44(+4.64%)
Aug 18, 2014 9.460 9.650 9.400 9.490 164,919 +0.06(+0.64%)
Aug 15, 2014 9.500 9.500 9.080 9.430 703,995 +0.03(+0.32%)
Aug 14, 2014 9.290 9.410 9.200 9.400 264,597 +0.14(+1.51%)
Aug 13, 2014 9.120 9.270 9.050 9.260 160,595 +0.19(+2.09%)
Aug 12, 2014 9.190 9.260 9.050 9.070 167,740 -0.20(-2.16%)
Aug 11, 2014 9.210 9.320 9.068 9.270 175,204 +0.12(+1.31%)
Aug 08, 2014 9.160 9.270 9.110 9.150 180,287 +0.01(+0.11%)
Aug 07, 2014 9.390 9.420 9.100 9.140 201,834 -0.23(-2.45%)
Aug 06, 2014 9.090 9.500 8.900 9.370 367,549 +0.22(+2.40%)
Aug 05, 2014 8.990 9.150 8.910 9.150 328,296 +0.10(+1.10%)
Aug 04, 2014 9.120 9.230 8.960 9.050 263,009 -0.09(-0.98%)
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.