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: 4:10 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 (%)
Jan 31, 2011 15.78 16.44 15.78 16.30 615,835 +0.49(+3.10%)
Jan 28, 2011 15.66 15.97 15.50 15.81 148,209 +0.17(+1.09%)
Jan 27, 2011 15.73 15.73 15.41 15.64 75,353 -0.06(-0.38%)
Jan 26, 2011 15.47 15.89 15.47 15.70 38,504 +0.29(+1.88%)
Jan 25, 2011 15.50 15.83 15.26 15.41 133,272 -0.20(-1.28%)
Jan 24, 2011 15.90 15.90 15.59 15.61 75,788 -0.17(-1.08%)
Jan 21, 2011 16.10 16.10 15.50 15.78 71,915 -0.21(-1.31%)
Jan 20, 2011 15.51 16.21 14.99 15.99 186,578 +0.35(+2.24%)
Jan 19, 2011 16.20 16.28 15.38 15.64 216,974 -0.54(-3.34%)
Jan 18, 2011 16.37 16.43 15.95 16.18 111,272 -0.31(-1.88%)
Jan 14, 2011 16.66 16.85 15.49 16.49 228,711 -0.28(-1.67%)
Jan 13, 2011 16.75 16.86 16.70 16.77 103,905 +0.02(+0.12%)
Jan 12, 2011 16.78 16.90 16.66 16.75 61,560 +0.11(+0.66%)
Jan 11, 2011 16.46 16.85 16.32 16.64 168,943 +0.28(+1.71%)
Jan 10, 2011 16.13 16.42 16.00 16.36 120,657 +0.11(+0.68%)
Jan 07, 2011 16.35 16.43 16.00 16.25 95,116 -0.05(-0.31%)
Jan 06, 2011 16.22 16.30 15.79 16.30 235,180 -0.23(-1.39%)
Jan 05, 2011 16.39 16.82 16.29 16.53 254,699 +0.05(+0.30%)
Jan 04, 2011 16.30 16.87 16.10 16.48 454,326 -0.57(-3.34%)
Jan 03, 2011 16.96 17.23 16.50 17.05 229,820 +0.15(+0.89%)
Dec 31, 2010 17.05 17.05 16.68 16.90 63,409 -0.14(-0.82%)
Dec 30, 2010 17.08 17.15 16.75 17.04 57,433 +0.01(+0.06%)
Dec 29, 2010 17.18 17.30 16.97 17.03 98,138 -0.14(-0.82%)
Dec 28, 2010 17.18 17.40 16.97 17.17 135,385 +0.06(+0.35%)
Dec 27, 2010 16.94 17.36 16.94 17.11 137,320 +0.16(+0.94%)
Dec 23, 2010 16.86 17.00 16.71 16.95 97,054 +0.09(+0.53%)
Dec 22, 2010 16.30 16.97 16.30 16.86 282,850 +0.54(+3.31%)
Dec 21, 2010 15.99 16.33 15.85 16.32 88,852 +0.36(+2.26%)
Dec 20, 2010 15.89 16.06 15.85 15.96 111,006 +0.07(+0.44%)
Dec 17, 2010 15.80 16.25 15.68 15.89 549,362 +0.23(+1.47%)
Dec 16, 2010 15.97 16.15 15.46 15.66 304,010 -0.31(-1.94%)
Dec 15, 2010 16.27 16.27 15.77 15.97 222,919 -0.25(-1.54%)
Dec 14, 2010 16.15 16.63 16.15 16.22 446,245 +0.32(+2.01%)
Dec 13, 2010 15.91 16.39 15.77 15.90 381,773 -0.01(-0.06%)
Dec 10, 2010 15.99 16.01 15.75 15.91 244,845 -0.10(-0.62%)
Dec 09, 2010 15.78 16.37 15.65 16.01 430,567 +0.23(+1.46%)
Dec 08, 2010 15.19 15.80 15.07 15.78 237,776 +0.58(+3.82%)
Dec 07, 2010 15.60 15.63 15.11 15.20 391,321 -0.28(-1.81%)
Dec 06, 2010 15.27 15.95 15.20 15.48 514,662 +0.25(+1.64%)
Dec 03, 2010 14.27 15.49 14.27 15.23 535,954 +0.84(+5.84%)
Dec 02, 2010 13.61 14.42 13.60 14.39 697,418 +0.66(+4.81%)
Dec 01, 2010 13.00 13.73 12.91 13.73 1,167,615 +0.96(+7.52%)
Nov 30, 2010 12.60 12.83 12.52 12.77 855,283 -0.05(-0.39%)
Nov 29, 2010 12.74 12.88 12.43 12.82 235,819 -0.03(-0.23%)
Nov 26, 2010 12.77 12.93 12.56 12.85 52,488 -0.05(-0.39%)
Nov 24, 2010 12.73 12.90 12.90 12.90 160,352 +0.28(+2.22%)
Nov 23, 2010 12.72 12.87 12.43 12.62 276,003 -0.30(-2.32%)
Nov 22, 2010 12.85 12.95 12.57 12.92 200,112 +0.07(+0.54%)
Nov 19, 2010 12.79 12.86 12.42 12.85 79,825 -0.01(-0.08%)
Nov 18, 2010 12.63 13.00 12.52 12.86 140,725 +0.32(+2.55%)
Nov 17, 2010 12.57 12.71 12.46 12.54 90,295 +0.00(+0.00%)
Nov 16, 2010 12.35 12.71 12.17 12.54 143,921 +0.07(+0.56%)
Nov 15, 2010 12.79 12.92 12.30 12.47 120,581 -0.28(-2.20%)
Nov 12, 2010 12.88 13.06 12.39 12.75 152,774 -0.24(-1.85%)
Nov 11, 2010 12.60 13.31 12.60 12.99 472,132 +0.32(+2.53%)
Nov 10, 2010 12.57 12.78 12.35 12.67 158,888 -0.03(-0.24%)
Nov 09, 2010 13.66 13.66 12.52 12.70 226,608 +0.18(+1.44%)
Nov 08, 2010 12.44 12.57 12.36 12.52 151,467 +0.06(+0.48%)
Nov 05, 2010 12.40 12.54 12.29 12.46 109,500 -0.04(-0.32%)
Nov 04, 2010 12.45 12.61 12.30 12.50 163,063 +0.05(+0.40%)
Nov 03, 2010 12.58 12.63 12.25 12.45 113,710 -0.13(-1.03%)
Nov 02, 2010 12.62 12.73 12.39 12.58 231,777 +0.08(+0.64%)
Nov 01, 2010 12.59 12.70 12.40 12.50 267,316 -0.14(-1.11%)
Oct 29, 2010 12.32 12.84 12.25 12.64 204,153 +0.10(+0.80%)
Oct 28, 2010 12.55 12.65 12.26 12.54 208,724 +0.00(+0.00%)
Oct 27, 2010 12.72 12.79 12.44 12.54 325,280 -0.31(-2.41%)
Oct 25, 2010 13.10 13.44 12.84 12.85 186,110 -0.08(-0.62%)
Oct 22, 2010 12.70 12.94 12.54 12.93 306,952 +0.27(+2.13%)
Oct 21, 2010 12.71 12.85 12.35 12.66 354,772 +0.02(+0.16%)
Oct 20, 2010 12.85 12.97 12.51 12.64 309,985 -0.13(-1.02%)
Oct 19, 2010 12.85 13.07 12.72 12.77 310,571 -0.18(-1.39%)
Oct 18, 2010 13.00 13.09 12.85 12.95 196,520 -0.04(-0.31%)
Oct 15, 2010 13.14 13.14 12.89 12.99 208,103 +0.04(+0.31%)
Oct 14, 2010 13.51 13.58 12.77 12.95 211,143 -0.52(-3.86%)
Oct 13, 2010 13.39 13.67 13.25 13.47 388,374 +0.11(+0.82%)
Oct 12, 2010 12.97 13.50 12.87 13.36 280,103 +0.36(+2.77%)
Oct 11, 2010 12.99 13.16 12.87 13.00 219,996 +0.04(+0.31%)
Oct 08, 2010 12.96 13.00 12.56 12.96 289,976 +0.25(+1.97%)
Oct 07, 2010 13.13 13.16 12.54 12.71 147 -0.37(-2.83%)
Oct 06, 2010 13.43 13.43 12.90 13.08 391,605 -0.32(-2.39%)
Oct 05, 2010 13.54 13.60 12.88 13.40 506,660 -0.10(-0.74%)
Oct 04, 2010 13.75 13.90 13.41 13.50 635,364 -0.40(-2.88%)
Oct 01, 2010 13.90 14.45 13.26 13.90 256,344 -0.45(-3.14%)
Sep 30, 2010 14.08 14.41 13.92 14.35 503,531 +0.37(+2.65%)
Sep 29, 2010 13.57 14.37 13.56 13.98 305,746 +0.30(+2.19%)
Sep 28, 2010 13.14 13.86 12.96 13.68 356,835 +0.61(+4.67%)
Sep 27, 2010 13.05 13.15 12.63 13.07 498,957 +0.04(+0.31%)
Sep 24, 2010 12.28 13.08 12.28 13.03 312,201 +0.80(+6.54%)
Sep 23, 2010 11.96 12.50 11.87 12.23 189 +0.19(+1.58%)
Sep 22, 2010 12.02 12.25 11.71 12.04 164,112 +0.00(+0.00%)
Sep 21, 2010 12.48 12.48 11.97 12.04 340,534 -0.43(-3.45%)
Sep 20, 2010 12.36 12.89 12.03 12.47 190,407 +0.02(+0.16%)
Sep 17, 2010 12.45 12.90 12.26 12.45 277,749 -0.85(-6.39%)
Sep 15, 2010 13.33 13.50 13.00 13.30 129,514 -0.08(-0.60%)
Sep 14, 2010 13.16 13.55 13.10 13.38 100,358 +0.22(+1.67%)
Sep 13, 2010 13.23 13.23 13.01 13.16 86,459 +0.05(+0.38%)
Sep 10, 2010 13.04 13.17 12.76 13.11 100,366 +0.06(+0.46%)
Sep 09, 2010 13.24 13.25 12.99 13.05 50,096 -0.10(-0.76%)
Sep 08, 2010 13.05 13.25 12.95 13.15 140,277 +0.13(+1.00%)
Sep 07, 2010 13.30 13.30 12.90 13.02 234 -0.27(-2.03%)
Sep 03, 2010 13.37 13.55 13.10 13.29 137,543 +0.13(+0.99%)
Sep 02, 2010 12.67 13.23 12.67 13.16 116 +0.44(+3.46%)
Sep 01, 2010 12.40 13.18 12.36 12.72 265,363 +0.56(+4.61%)
Aug 31, 2010 11.46 12.46 11.46 12.16 294,159 +0.70(+6.11%)
Aug 30, 2010 11.17 11.74 11.16 11.46 204,012 +0.28(+2.50%)
Aug 27, 2010 11.18 11.29 10.47 11.18 560,302 +0.78(+7.50%)
Aug 26, 2010 9.870 10.40 9.851 10.40 164 +0.49(+4.94%)
Aug 25, 2010 9.860 9.950 9.770 9.910 162 +0.01(+0.10%)
Aug 24, 2010 9.850 10.00 9.570 9.900 659 -0.09(-0.90%)
Aug 23, 2010 9.950 10.21 9.840 9.990 153,350 +0.06(+0.60%)
Aug 20, 2010 10.02 10.09 9.800 9.930 113,663 -0.11(-1.10%)
Aug 19, 2010 10.28 10.28 9.980 10.04 245 -0.27(-2.62%)
Aug 18, 2010 10.50 10.51 10.26 10.31 2,400 -0.09(-0.87%)
Aug 17, 2010 10.27 10.55 10.02 10.40 391 +0.21(+2.06%)
Aug 16, 2010 10.21 10.41 9.770 10.19 276,896 -0.05(-0.49%)
Aug 13, 2010 10.24 10.32 10.13 10.24 77,892 -0.11(-1.06%)
Aug 12, 2010 9.870 10.36 9.870 10.35 74,400 +0.40(+4.02%)
Aug 11, 2010 10.07 10.12 9.810 9.950 83,933 -0.28(-2.74%)
Aug 10, 2010 10.39 10.43 10.10 10.23 303 -0.23(-2.20%)
Aug 09, 2010 10.56 10.70 10.43 10.46 210,958 -0.06(-0.57%)
Aug 06, 2010 10.52 10.79 10.37 10.52 82,521 -0.18(-1.68%)
Aug 05, 2010 10.67 10.78 10.61 10.70 71,112 -0.05(-0.47%)
Aug 04, 2010 10.53 10.75 10.53 10.75 53,012 +0.25(+2.38%)
Aug 03, 2010 10.59 10.75 10.49 10.50 362,010 -0.13(-1.22%)
Aug 02, 2010 10.78 10.83 10.60 10.63 115,433 -0.05(-0.47%)
Jul 30, 2010 10.68 10.78 10.52 10.68 118,571 +0.07(+0.66%)
Jul 29, 2010 10.65 10.75 10.56 10.61 19,831 +0.03(+0.28%)
Jul 28, 2010 10.58 10.71 10.40 10.58 263 +0.10(+0.95%)
Jul 27, 2010 10.43 10.58 10.22 10.48 160,608 +0.04(+0.38%)
Jul 26, 2010 10.43 10.58 10.05 10.44 196,620 -0.01(-0.10%)
Jul 23, 2010 11.61 11.63 9.750 10.45 569,312 -0.35(-3.24%)
Jul 22, 2010 10.84 10.93 10.67 10.80 100 +0.09(+0.84%)
Jul 21, 2010 10.88 11.12 10.66 10.71 23,094 -0.14(-1.29%)
Jul 20, 2010 10.75 10.93 10.66 10.85 145,922 -0.02(-0.18%)
Jul 19, 2010 11.37 11.44 10.86 10.87 79,277 -0.48(-4.23%)
Jul 16, 2010 11.35 11.65 11.18 11.35 123,147 -0.16(-1.39%)
Jul 15, 2010 11.62 11.69 11.36 11.51 83,282 -0.14(-1.20%)
Jul 14, 2010 11.67 12.27 11.28 11.65 248,868 -0.09(-0.77%)
Jul 13, 2010 11.74 12.37 11.69 11.74 644 -0.65(-5.25%)
Jul 12, 2010 12.38 12.64 12.20 12.39 144,194 +0.00(+0.00%)
Jul 09, 2010 12.39 12.44 11.69 12.39 81,556 +0.36(+2.99%)
Jul 08, 2010 12.03 12.04 11.36 12.03 196 +0.65(+5.71%)
Jul 07, 2010 11.38 11.40 10.68 11.38 180,419 +0.51(+4.69%)
Jul 06, 2010 10.87 11.15 10.40 10.87 329 +0.56(+5.43%)
Jul 02, 2010 10.31 10.53 10.07 10.31 127,003 +0.09(+0.88%)
Jul 01, 2010 10.28 10.39 9.930 10.22 93,293 -0.04(-0.39%)
Jun 30, 2010 10.26 10.52 10.24 10.26 516 -0.12(-1.16%)
Jun 29, 2010 10.75 10.75 10.35 10.38 113,035 +0.03(+0.29%)
Jun 25, 2010 10.35 11.53 10.25 10.35 1,166,934 -1.06(-9.29%)
Jun 24, 2010 11.22 11.62 11.07 11.41 216,413 +0.34(+3.07%)
Jun 23, 2010 10.94 11.16 10.79 11.07 115,561 +0.15(+1.37%)
Jun 22, 2010 11.21 11.46 10.86 10.92 67,215 -0.27(-2.41%)
Jun 21, 2010 11.22 11.53 11.14 11.19 77,314 +0.06(+0.54%)
Jun 18, 2010 11.13 11.34 11.10 11.13 83,136 -0.15(-1.33%)
Jun 17, 2010 11.40 11.44 11.01 11.28 45,977 -0.13(-1.14%)
Jun 16, 2010 11.42 11.58 11.35 11.41 67,443 -0.09(-0.78%)
Jun 15, 2010 11.38 11.62 11.08 11.50 46,801 +0.12(+1.05%)
Jun 14, 2010 11.40 11.78 11.33 11.38 36,673 -0.02(-0.18%)
Jun 11, 2010 11.35 11.50 11.04 11.40 71,500 -0.07(-0.61%)
Jun 10, 2010 11.14 11.52 11.07 11.47 95,717 +0.33(+2.96%)
Jun 09, 2010 11.00 11.37 11.00 11.14 72,689 +0.18(+1.64%)
Jun 08, 2010 10.83 10.99 10.47 10.96 92,096 +0.03(+0.27%)
Jun 07, 2010 11.45 11.77 10.85 10.93 114,647 -0.63(-5.45%)
Jun 04, 2010 11.56 12.08 11.13 11.56 105,433 -0.70(-5.71%)
Jun 03, 2010 12.11 12.31 11.97 12.26 55,877 +0.22(+1.83%)
Jun 02, 2010 11.67 12.13 11.57 12.04 67,809 +0.36(+3.08%)
Jun 01, 2010 12.11 12.35 11.68 11.68 2,000 -0.55(-4.50%)
May 28, 2010 12.23 12.62 11.90 12.23 90,071 +0.34(+2.86%)
May 27, 2010 11.67 12.06 11.58 11.89 84,190 +0.49(+4.30%)
May 26, 2010 11.00 11.56 11.00 11.40 49,089 +0.47(+4.30%)
May 25, 2010 10.80 11.02 10.70 10.93 71,579 -0.09(-0.82%)
May 24, 2010 10.80 11.12 10.80 11.02 172,075 +0.17(+1.57%)
May 21, 2010 10.60 11.22 10.51 10.85 95,001 +0.21(+1.97%)
May 20, 2010 10.89 11.00 10.39 10.64 100 -0.42(-3.80%)
May 19, 2010 11.15 11.40 10.90 11.06 148,109 -0.09(-0.81%)
May 18, 2010 11.46 11.90 11.09 11.15 222,192 -0.16(-1.41%)
May 17, 2010 10.90 11.31 10.75 11.31 121,817 +0.41(+3.76%)
May 14, 2010 10.90 11.37 10.71 10.90 318,043 +0.07(+0.65%)
May 13, 2010 10.32 10.87 10.30 10.83 242,870 +0.65(+6.39%)
May 12, 2010 10.16 10.75 10.05 10.18 246,456 -0.02(-0.20%)
May 11, 2010 9.780 10.21 9.750 10.20 411,644 -0.04(-0.39%)
May 10, 2010 10.30 10.57 10.02 10.24 362,788 -0.16(-1.54%)
May 07, 2010 10.93 11.25 10.14 10.40 653,064 -1.20(-10.34%)
May 06, 2010 11.74 11.98 10.83 11.60 363,168 -0.30(-2.52%)
May 05, 2010 12.24 12.24 11.58 11.90 205,956 -0.39(-3.17%)
May 04, 2010 12.25 12.47 11.90 12.29 1,000 +0.25(+2.08%)
May 03, 2010 12.50 12.50 11.53 12.04 452,712 +0.04(+0.33%)
Apr 30, 2010 12.48 12.55 11.80 12.00 171,237 -0.36(-2.91%)
Apr 29, 2010 12.07 12.50 11.99 12.36 135,513 +0.33(+2.74%)
Apr 28, 2010 12.23 12.45 11.92 12.03 213,493 -0.16(-1.31%)
Apr 27, 2010 13.48 13.48 11.88 12.19 501,721 -1.15(-8.62%)
Apr 26, 2010 14.00 14.10 13.30 13.34 273,749 -0.62(-4.44%)
Apr 23, 2010 14.10 14.33 13.93 13.96 95,463 -0.09(-0.64%)
Apr 22, 2010 14.50 14.52 13.76 14.05 413,156 -0.47(-3.24%)
Apr 21, 2010 14.68 14.81 14.26 14.52 199,994 -0.09(-0.62%)
Apr 20, 2010 14.05 14.65 14.01 14.61 140,792 +0.54(+3.84%)
Apr 19, 2010 14.40 14.54 14.01 14.07 76,268 -0.31(-2.16%)
Apr 16, 2010 14.24 14.57 13.88 14.38 143,187 +0.22(+1.55%)
Apr 15, 2010 13.70 14.25 13.70 14.16 168,082 +0.50(+3.66%)
Apr 14, 2010 13.70 13.85 13.45 13.66 556,927 +0.18(+1.34%)
Apr 13, 2010 13.76 13.80 13.42 13.48 118,499 -0.28(-2.03%)
Apr 12, 2010 14.00 14.01 13.61 13.76 120,953 -0.01(-0.07%)
Apr 09, 2010 13.70 13.95 13.52 13.77 71,255 +0.10(+0.73%)
Apr 08, 2010 14.20 14.20 13.66 13.67 74,872 -0.36(-2.57%)
Apr 07, 2010 14.62 14.65 13.87 14.03 107,746 -0.39(-2.70%)
Apr 06, 2010 14.05 14.64 14.00 14.42 161,750 +0.42(+3.00%)
Apr 05, 2010 13.85 14.06 13.70 14.00 99,935 +0.28(+2.04%)
Apr 01, 2010 13.48 13.72 13.72 13.72 262,100 +0.27(+2.01%)
Mar 31, 2010 13.60 13.80 13.25 13.45 263,179 -0.24(-1.75%)
Mar 30, 2010 13.21 13.75 13.21 13.69 272,018 +0.44(+3.32%)
Mar 29, 2010 13.76 13.76 13.05 13.25 507,120 -0.37(-2.72%)
Mar 26, 2010 14.53 14.53 13.55 13.62 685,398 -0.63(-4.42%)
Mar 25, 2010 15.35 15.70 14.00 14.25 1,213,399 -0.85(-5.63%)
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.