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: 7:00 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 (%)
Sep 30, 2019	6.430	6.520	6.380	6.390	196,629	-0.06(-0.93%)
Sep 27, 2019	6.340	6.570	6.340	6.450	142,400	+0.11(+1.74%)
Sep 26, 2019	6.240	6.390	6.230	6.340	206,389	+0.05(+0.79%)
Sep 25, 2019	6.190	6.320	6.150	6.290	73,520	+0.12(+1.94%)
Sep 24, 2019	6.270	6.290	6.100	6.170	157,514	-0.08(-1.28%)
Sep 23, 2019	6.160	6.280	6.110	6.250	237,210	+0.07(+1.13%)
Sep 20, 2019	6.120	6.290	6.080	6.180	289,000	+0.05(+0.82%)
Sep 19, 2019	6.190	6.290	6.095	6.130	103,056	-0.05(-0.81%)
Sep 18, 2019	6.410	6.420	6.140	6.180	204,999	-0.23(-3.59%)
Sep 17, 2019	6.440	6.540	6.330	6.410	243,577	-0.10(-1.54%)
Sep 16, 2019	6.460	6.600	6.390	6.510	219,257	+0.00(+0.00%)
Sep 13, 2019	6.400	6.580	6.400	6.510	194,900	+0.10(+1.56%)
Sep 12, 2019	6.490	6.490	6.346	6.410	239,891	-0.09(-1.38%)
Sep 11, 2019	6.360	6.580	6.270	6.500	389,561	+0.16(+2.52%)
Sep 10, 2019	6.070	6.420	6.010	6.340	212,960	+0.23(+3.76%)
Sep 09, 2019	5.990	6.150	5.990	6.110	248,660	+0.10(+1.66%)
Sep 06, 2019	5.970	6.030	5.940	6.010	270,000	+0.03(+0.50%)
Sep 05, 2019	5.900	6.070	5.830	5.980	205,014	+0.15(+2.57%)
Sep 04, 2019	5.860	5.870	5.800	5.830	160,356	+0.01(+0.17%)

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