Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calix Inc (NY: CALX )

28.40 +0.17 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 8.320 8.320 8.010 8.150 322,871 -0.15(-1.81%)
Mar 27, 2013 8.320 8.455 8.240 8.300 168,771 -0.10(-1.19%)
Mar 26, 2013 8.440 8.470 8.270 8.400 154,797 -0.02(-0.24%)
Mar 25, 2013 8.410 8.550 8.260 8.420 173,299 +0.02(+0.24%)
Mar 22, 2013 8.550 8.620 8.350 8.400 133,071 -0.13(-1.52%)
Mar 21, 2013 8.600 8.710 8.470 8.530 144,771 -0.19(-2.18%)
Mar 20, 2013 8.700 8.770 8.660 8.720 78,739 +0.11(+1.28%)
Mar 19, 2013 8.780 8.850 8.440 8.610 145,420 -0.17(-1.94%)
Mar 18, 2013 8.650 8.950 8.630 8.780 103,495 -0.02(-0.23%)
Mar 15, 2013 8.820 8.920 8.620 8.800 277,993 -0.06(-0.68%)
Mar 14, 2013 8.920 8.980 8.820 8.860 348,129 -0.01(-0.11%)
Mar 13, 2013 9.060 9.060 8.830 8.870 203,698 -0.21(-2.31%)
Mar 12, 2013 9.100 9.100 8.975 9.080 249,818 -0.09(-0.98%)
Mar 11, 2013 8.990 9.170 8.910 9.170 424,432 +0.12(+1.33%)
Mar 08, 2013 9.100 9.125 8.790 9.050 319,932 +0.03(+0.33%)
Mar 07, 2013 8.380 9.030 8.380 9.020 809,882 +0.59(+7.00%)
Mar 06, 2013 8.650 8.650 8.240 8.430 358,181 -0.02(-0.24%)
Mar 05, 2013 8.300 8.480 8.210 8.450 313,990 +0.19(+2.30%)
Mar 04, 2013 8.330 8.370 8.150 8.260 267,067 -0.12(-1.43%)
Mar 01, 2013 8.480 8.500 8.260 8.380 230,489 -0.19(-2.22%)
Feb 28, 2013 8.500 8.660 8.480 8.570 344,574 +0.11(+1.30%)
Feb 27, 2013 8.460 8.520 8.340 8.460 248,888 -0.02(-0.24%)
Feb 26, 2013 8.580 8.580 8.240 8.480 370,563 -0.19(-2.19%)
Feb 22, 2013 8.510 8.670 8.450 8.670 271,775 +0.26(+3.09%)
Feb 21, 2013 8.410 8.610 8.240 8.410 547,846 -0.03(-0.36%)
Feb 20, 2013 8.790 8.860 8.440 8.440 412,531 -0.38(-4.31%)
Feb 19, 2013 8.650 8.850 8.640 8.820 308,195 +0.17(+1.97%)
Feb 15, 2013 8.590 8.660 8.490 8.650 422,453 +0.05(+0.58%)
Feb 14, 2013 8.460 8.660 8.400 8.600 251,197 +0.08(+0.94%)
Feb 13, 2013 8.380 8.540 8.210 8.520 452,026 +0.13(+1.55%)
Feb 12, 2013 7.960 8.390 7.960 8.390 412,205 +0.44(+5.53%)
Feb 11, 2013 8.230 8.390 7.890 7.950 807,871 -0.19(-2.33%)
Feb 08, 2013 7.760 8.350 7.760 8.140 1,338,897 +0.39(+5.03%)
Feb 07, 2013 7.690 7.960 7.660 7.750 780,849 +0.07(+0.91%)
Feb 06, 2013 8.440 8.530 7.260 7.680 2,391,966 -0.51(-6.23%)
Feb 04, 2013 8.040 8.270 8.040 8.190 531,368 +0.03(+0.37%)
Feb 01, 2013 8.220 8.240 8.090 8.160 416,786 +0.02(+0.25%)
Jan 31, 2013 8.060 8.200 7.990 8.140 869,664 +0.11(+1.37%)
Jan 30, 2013 8.020 8.110 7.920 8.030 444,018 -0.02(-0.25%)
Jan 29, 2013 8.050 8.060 7.950 8.050 328,215 -0.01(-0.12%)
Jan 28, 2013 7.830 8.100 7.780 8.060 1,023,601 +0.26(+3.33%)
Jan 25, 2013 7.690 7.880 7.685 7.800 450,736 +0.18(+2.36%)
Jan 24, 2013 7.690 7.700 7.580 7.620 367,765 -0.08(-1.04%)
Jan 23, 2013 7.690 7.800 7.630 7.700 419,792 -0.01(-0.13%)
Jan 22, 2013 7.610 7.780 7.510 7.710 219,277 +0.12(+1.58%)
Jan 18, 2013 7.610 7.700 7.520 7.590 345,447 -0.03(-0.39%)
Jan 17, 2013 7.530 7.670 7.490 7.620 503,737 +0.15(+2.01%)
Jan 16, 2013 7.420 7.505 7.340 7.470 563,348 +0.03(+0.40%)
Jan 15, 2013 7.350 7.500 7.300 7.440 264,885 +0.04(+0.54%)
Jan 14, 2013 7.380 7.540 7.310 7.400 198,819 +0.01(+0.14%)
Jan 11, 2013 7.450 7.510 7.340 7.390 252,863 -0.02(-0.27%)
Jan 10, 2013 7.710 7.740 7.400 7.410 220,426 -0.26(-3.39%)
Jan 09, 2013 7.580 7.790 7.555 7.670 498,141 +0.11(+1.46%)
Jan 08, 2013 7.550 7.695 7.430 7.560 240,632 +0.02(+0.27%)
Jan 07, 2013 7.540 7.620 7.450 7.540 299,121 -0.08(-1.05%)
Jan 04, 2013 7.710 7.830 7.550 7.620 302,469 -0.03(-0.39%)
Jan 03, 2013 7.910 8.000 7.610 7.650 321,167 -0.23(-2.92%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.