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 )

31.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	9.780	9.780	9.460	9.650	323,500	-0.12(-1.23%)
Nov 29, 2018	10.04	10.11	9.720	9.770	251,657	-0.28(-2.79%)
Nov 28, 2018	9.850	10.08	9.710	10.05	348,769	+0.25(+2.55%)
Nov 27, 2018	9.830	9.940	9.680	9.800	252,244	-0.08(-0.81%)
Nov 26, 2018	9.990	10.07	9.820	9.880	292,677	-0.07(-0.70%)
Nov 23, 2018	9.920	10.16	9.780	9.950	172,200	-0.07(-0.70%)
Nov 21, 2018		10.02	10.02	10.02	0	-0.17(-1.67%)
Nov 20, 2018	10.45	10.61	10.13	10.19	475,658	-0.41(-3.87%)
Nov 19, 2018	10.71	10.75	10.51	10.60	469,941	-0.01(-0.09%)
Nov 16, 2018	10.65	10.70	10.41	10.61	401,300	-0.11(-1.03%)
Nov 15, 2018	10.34	10.73	10.19	10.72	542,936	+0.22(+2.10%)
Nov 14, 2018	10.39	10.65	10.37	10.50	428,521	+0.13(+1.25%)
Nov 13, 2018	10.16	10.60	10.16	10.37	768,799	+0.21(+2.07%)
Nov 12, 2018	10.40	10.40	10.15	10.16	658,250	-0.10(-0.97%)
Nov 09, 2018	9.950	10.40	9.870	10.26	1,075,900	+0.26(+2.60%)
Nov 08, 2018	9.800	10.00	9.720	10.00	1,046,783	+0.21(+2.15%)
Nov 07, 2018	9.400	9.800	9.390	9.790	1,563,318	+0.42(+4.48%)
Nov 06, 2018	8.210	9.400	8.210	9.370	2,187,533	+1.85(+24.60%)
Nov 05, 2018	7.420	7.590	7.350	7.520	382,484	+0.10(+1.35%)
Nov 02, 2018	7.400	7.520	7.400	7.420	172,600	+0.01(+0.13%)

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