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 )

31.42 +0.09 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	4.880	4.880	4.610	4.610	557,698	-0.29(-5.92%)
Jul 30, 2012	4.770	5.020	4.610	4.900	935,810	+0.16(+3.38%)
Jul 27, 2012	4.720	4.950	4.660	4.740	959,665	+0.04(+0.85%)
Jul 26, 2012	5.010	5.120	4.650	4.700	422,105	-0.19(-3.89%)
Jul 25, 2012	4.670	4.970	4.670	4.890	360,804	+0.23(+4.94%)
Jul 24, 2012	4.850	4.900	4.650	4.660	973,114	-0.19(-3.92%)
Jul 23, 2012	4.860	4.940	4.750	4.850	377,121	-0.16(-3.19%)
Jul 20, 2012	5.330	5.350	4.860	5.010	919,572	-0.44(-8.07%)
Jul 19, 2012	4.740	5.490	4.730	5.450	1,129,922	+0.71(+14.98%)
Jul 18, 2012	4.590	4.750	4.570	4.740	587,291	+0.14(+3.04%)
Jul 17, 2012	4.780	4.849	4.550	4.600	980,002	-0.18(-3.77%)
Jul 16, 2012	4.790	4.905	4.610	4.780	723,018	-0.04(-0.83%)
Jul 13, 2012	5.120	5.120	4.760	4.820	1,064,807	-0.25(-4.93%)
Jul 12, 2012	5.000	5.230	4.750	5.070	3,206,300	-1.41(-21.76%)
Jul 11, 2012	7.150	7.150	6.400	6.480	1,479,768	-0.73(-10.12%)
Jul 10, 2012	7.570	7.570	7.180	7.210	463,551	-0.28(-3.74%)
Jul 09, 2012	7.760	7.780	7.450	7.490	300,875	-0.32(-4.10%)
Jul 06, 2012	8.000	8.040	7.740	7.810	213,146	-0.31(-3.82%)
Jul 05, 2012	7.980	8.150	7.980	8.120	417,416	+0.11(+1.37%)
Jul 03, 2012	8.030	8.090	7.930	8.010	330,215	-0.01(-0.12%)

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