Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Calix Inc (NY: CALX )

31.38 +0.19 (+0.61%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	8.840	9.130	8.540	8.710	487,430	-0.30(-3.33%)
Oct 28, 2011	8.100	9.570	8.100	9.010	985,483	+0.69(+8.29%)
Oct 27, 2011	7.100	8.440	6.990	8.320	1,547,835	+1.51(+22.17%)
Oct 26, 2011	6.780	6.890	6.510	6.810	453,959	+0.16(+2.41%)
Oct 25, 2011	7.000	7.000	6.640	6.650	419,209	-0.40(-5.67%)
Oct 24, 2011	6.800	7.140	6.800	7.050	860,098	+0.23(+3.37%)
Oct 21, 2011	7.900	7.900	6.390	6.820	2,285,338	-1.58(-18.81%)
Oct 20, 2011	8.740	8.740	8.020	8.400	303,094	-0.33(-3.78%)
Oct 19, 2011	8.940	9.000	8.670	8.730	259,800	-0.24(-2.68%)
Oct 18, 2011	8.530	9.130	8.140	8.970	277,491	+0.51(+6.03%)
Oct 17, 2011	8.960	9.000	8.410	8.460	212,387	-0.59(-6.52%)
Oct 14, 2011	8.940	9.090	8.870	9.050	291,183	+0.19(+2.14%)
Oct 13, 2011	8.920	9.070	8.710	8.860	198,040	-0.10(-1.12%)
Oct 12, 2011	8.890	9.070	8.790	8.960	273,398	+0.12(+1.36%)
Oct 11, 2011	9.060	9.170	8.760	8.840	185,277	-0.33(-3.60%)
Oct 10, 2011	8.550	9.190	8.470	9.170	391,064	+0.79(+9.43%)
Oct 07, 2011	8.400	8.570	8.130	8.380	412,325	+0.06(+0.72%)
Oct 06, 2011	8.400	8.540	8.300	8.320	528,231	-0.03(-0.36%)
Oct 05, 2011	7.730	8.550	7.650	8.350	413,595	+0.57(+7.33%)
Oct 04, 2011	7.040	7.820	6.830	7.780	598,946	+0.58(+8.06%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Calix Inc (NY: CALX )

Historical Prices