Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Long Online/Short Stores ETF (NY: CLIX )

37.84 -0.61 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 38.61 38.61 37.82 37.84 9,002 -0.61(-1.59%)
Jun 24, 2022 38.22 38.55 38.22 38.45 3,827 +0.73(+1.94%)
Jun 23, 2022 37.58 37.72 37.06 37.72 1,225 +1.14(+3.13%)
Jun 22, 2022 35.58 36.77 35.58 36.57 702 +0.23(+0.64%)
Jun 21, 2022 36.90 36.90 36.34 36.34 730 +0.64(+1.80%)
Jun 17, 2022 35.06 35.81 35.06 35.70 2,818 +0.97(+2.79%)
Jun 16, 2022 34.35 34.74 34.35 34.73 1,307 -1.34(-3.70%)
Jun 15, 2022 35.08 36.07 35.08 36.07 863 +1.12(+3.19%)
Jun 14, 2022 35.26 35.26 34.78 34.95 3,969 +0.38(+1.10%)
Jun 13, 2022 35.31 35.31 34.15 34.57 2,394 -1.61(-4.45%)
Jun 10, 2022 37.01 37.06 36.10 36.18 2,178 -1.20(-3.22%)
Jun 09, 2022 37.53 37.53 37.27 37.38 3,634 -1.92(-4.88%)
Jun 08, 2022 39.05 39.35 38.76 39.30 4,784 +1.58(+4.20%)
Jun 07, 2022 37.05 37.72 37.05 37.72 1,031 +0.16(+0.42%)
Jun 06, 2022 37.93 38.00 37.43 37.56 12,192 +0.66(+1.79%)
Jun 03, 2022 37.00 37.00 36.76 36.90 823 -1.33(-3.49%)
Jun 02, 2022 36.65 38.23 36.65 38.23 2,593 +1.47(+3.99%)
Jun 01, 2022 37.09 37.55 36.45 36.76 13,972 -0.31(-0.83%)
May 31, 2022 36.96 37.49 36.96 37.07 3,350 +0.48(+1.32%)
May 27, 2022 36.05 36.60 36.05 36.59 1,147 +0.78(+2.19%)
May 26, 2022 35.81 35.85 35.73 35.80 1,541 +1.20(+3.46%)
May 25, 2022 34.04 34.78 34.04 34.61 4,558 +0.38(+1.11%)
May 24, 2022 34.59 34.59 34.17 34.23 1,006 -1.67(-4.66%)
May 23, 2022 35.72 35.90 35.41 35.90 8,507 -0.17(-0.47%)
May 20, 2022 36.39 36.43 35.44 36.07 14,078 +0.48(+1.33%)
May 19, 2022 35.71 36.00 35.59 35.59 3,565 +0.55(+1.57%)
May 18, 2022 35.36 36.13 35.04 35.04 14,393 -0.65(-1.81%)
May 17, 2022 35.06 35.69 35.06 35.69 1,661 +1.29(+3.77%)
May 16, 2022 34.95 35.45 34.40 34.40 4,176 -0.85(-2.40%)
May 13, 2022 34.00 35.24 34.00 35.24 3,847 +1.47(+4.36%)
May 12, 2022 33.10 34.15 33.10 33.77 4,272 +0.66(+1.99%)
May 11, 2022 34.60 34.60 33.02 33.11 2,958 -1.65(-4.75%)
May 10, 2022 35.07 35.31 34.50 34.76 2,738 +0.26(+0.76%)
May 09, 2022 35.97 35.97 34.50 34.50 2,122 -2.19(-5.97%)
May 06, 2022 36.43 37.31 36.21 36.69 4,452 -1.14(-3.01%)
May 05, 2022 38.75 38.75 37.70 37.83 10,361 -2.32(-5.77%)
May 04, 2022 38.80 40.14 38.50 40.14 2,322 +0.49(+1.25%)
May 03, 2022 39.59 40.03 39.48 39.65 4,736 -0.37(-0.91%)
May 02, 2022 38.55 40.02 38.55 40.02 2,900 +1.00(+2.56%)
Apr 29, 2022 39.36 39.60 38.76 39.02 1,837 -1.14(-2.83%)
Apr 28, 2022 39.53 40.19 39.00 40.16 2,342 +0.77(+1.96%)
Apr 27, 2022 39.69 39.69 39.69 39.38 663 +0.07(+0.17%)
Apr 26, 2022 39.86 39.86 39.28 39.32 1,945 -0.97(-2.41%)
Apr 25, 2022 39.22 40.29 39.22 40.29 2,410 +0.34(+0.85%)
Apr 22, 2022 40.16 40.85 39.84 39.95 4,350 -0.21(-0.52%)
Apr 21, 2022 41.51 41.51 40.02 40.16 1,864 -1.40(-3.37%)
Apr 20, 2022 42.30 42.30 41.56 41.56 332 -2.03(-4.65%)
Apr 19, 2022 43.24 43.59 43.23 43.59 1,657 +0.82(+1.91%)
Apr 18, 2022 42.40 42.77 42.40 42.77 631 -0.36(-0.84%)
Apr 14, 2022 43.29 43.29 43.03 43.13 7,473 -1.42(-3.18%)
Apr 13, 2022 43.51 44.55 43.35 44.55 1,841 +0.68(+1.54%)
Apr 12, 2022 44.57 44.57 43.87 43.87 557 -0.34(-0.76%)
Apr 11, 2022 43.71 44.39 43.71 44.21 1,775 -0.41(-0.92%)
Apr 08, 2022 45.13 45.28 44.62 44.62 773 -0.86(-1.89%)
Apr 07, 2022 45.99 45.99 45.48 45.48 1,817 -0.87(-1.87%)
Apr 06, 2022 46.63 46.63 45.87 46.34 1,166 -1.52(-3.17%)
Apr 05, 2022 48.99 49.25 47.65 47.86 1,301 -1.58(-3.19%)
Apr 04, 2022 47.82 49.50 47.82 49.44 17,670 +1.81(+3.80%)
Apr 01, 2022 47.50 48.07 47.50 47.63 2,564 +0.48(+1.01%)
Mar 31, 2022 47.89 47.89 47.11 47.15 2,578 -1.34(-2.77%)
Mar 30, 2022 48.85 49.66 48.37 48.50 3,170 -1.19(-2.39%)
Mar 29, 2022 48.96 49.87 48.96 49.69 1,891 +0.88(+1.80%)
Mar 28, 2022 47.30 48.87 47.30 48.81 24,775 +0.96(+2.00%)
Mar 25, 2022 48.46 48.46 47.66 47.85 2,955 -1.05(-2.14%)
Mar 24, 2022 48.59 48.90 48.10 48.90 1,593 -0.04(-0.07%)
Mar 23, 2022 48.05 50.33 48.05 48.93 4,497 +0.03(+0.07%)
Mar 22, 2022 48.52 49.23 48.52 48.90 3,191 +2.16(+4.62%)
Mar 21, 2022 46.53 47.23 46.43 46.74 2,105 -0.87(-1.83%)
Mar 18, 2022 46.92 47.99 46.80 47.61 4,341 +1.61(+3.50%)
Mar 17, 2022 44.50 46.00 44.50 46.00 1,946 +0.69(+1.52%)
Mar 16, 2022 41.46 45.31 41.46 45.31 4,262 +4.16(+10.10%)
Mar 15, 2022 40.16 41.40 40.16 41.16 5,173 +0.44(+1.08%)
Mar 14, 2022 42.00 42.00 40.61 40.72 4,437 -1.60(-3.77%)
Mar 11, 2022 42.97 42.99 42.31 42.31 1,721 -1.71(-3.88%)
Mar 10, 2022 43.88 44.02 43.83 44.02 2,216 -0.86(-1.91%)
Mar 09, 2022 45.10 45.10 44.77 44.88 1,809 +0.84(+1.91%)
Mar 08, 2022 43.26 44.24 43.26 44.04 2,094 +0.10(+0.24%)
Mar 07, 2022 44.30 44.67 43.92 43.93 5,088 -1.14(-2.53%)
Mar 04, 2022 45.38 45.38 44.97 45.08 4,487 -1.21(-2.61%)
Mar 03, 2022 47.50 47.50 46.03 46.28 8,304 -1.61(-3.35%)
Mar 02, 2022 47.87 48.00 47.45 47.89 5,969 -0.91(-1.87%)
Mar 01, 2022 49.98 49.98 48.80 48.80 3,117 -0.97(-1.94%)
Feb 28, 2022 48.29 49.91 48.29 49.77 1,615 +0.59(+1.19%)
Feb 25, 2022 48.82 49.18 48.55 49.18 4,698 +0.03(+0.06%)
Feb 24, 2022 46.16 49.16 45.50 49.16 4,533 +1.61(+3.38%)
Feb 23, 2022 48.89 48.89 47.55 47.55 1,109 -0.62(-1.29%)
Feb 22, 2022 47.58 48.41 47.58 48.17 2,283 -0.55(-1.13%)
Feb 18, 2022 48.72 0 -1.79(-3.55%)
Feb 17, 2022 50.90 50.90 50.38 50.52 1,457 -0.85(-1.65%)
Feb 16, 2022 51.16 51.36 51.16 51.36 1,709 -0.79(-1.51%)
Feb 15, 2022 51.57 52.15 51.44 52.15 3,096 +1.24(+2.44%)
Feb 14, 2022 50.75 51.53 50.36 50.91 1,871 +0.14(+0.28%)
Feb 11, 2022 52.21 52.21 50.76 50.76 8,007 -1.48(-2.83%)
Feb 10, 2022 51.45 52.80 51.45 52.24 1,617 -0.76(-1.43%)
Feb 09, 2022 52.47 53.00 52.47 53.00 2,116 +1.10(+2.13%)
Feb 08, 2022 51.46 51.89 51.27 51.89 7,841 +1.33(+2.63%)
Feb 07, 2022 50.34 51.56 50.34 50.57 12,411 -0.49(-0.96%)
Feb 04, 2022 49.54 51.36 49.54 51.05 1,978 +2.33(+4.79%)
Feb 03, 2022 48.67 48.48 48.72 5,747 -1.78(-3.52%)
Feb 02, 2022 52.69 52.69 50.32 50.50 5,746 -2.00(-3.81%)
Feb 01, 2022 52.20 52.55 51.60 52.50 2,741 +0.35(+0.68%)
Jan 31, 2022 51.77 52.15 52.15 2,037 +2.56(+5.16%)
Jan 28, 2022 48.16 49.59 47.79 49.59 4,741 +1.04(+2.13%)
Jan 27, 2022 48.98 49.17 48.50 48.55 2,901 -0.76(-1.54%)
Jan 26, 2022 50.08 50.32 49.31 49.31 2,280 -0.54(-1.08%)
Jan 25, 2022 49.15 50.20 49.15 49.85 18,309 -0.39(-0.77%)
Jan 24, 2022 49.51 50.24 48.01 50.24 15,292 -0.36(-0.71%)
Jan 21, 2022 52.21 52.21 50.60 50.60 4,869 -2.29(-4.32%)
Jan 20, 2022 53.79 54.04 52.88 52.88 9,250 +0.34(+0.65%)
Jan 19, 2022 52.53 53.00 52.53 52.54 2,584 -0.34(-0.65%)
Jan 18, 2022 52.82 53.10 52.61 52.88 4,721 -0.74(-1.39%)
Jan 14, 2022 53.63 0 +0.08(+0.14%)
Jan 13, 2022 55.35 55.35 53.55 53.55 1,881 -2.27(-4.06%)
Jan 12, 2022 56.26 56.78 55.49 55.82 2,333 -0.16(-0.29%)
Jan 11, 2022 53.64 56.15 53.64 55.98 14,156 +2.05(+3.80%)
Jan 10, 2022 53.32 53.93 52.88 53.93 3,462 -0.07(-0.14%)
Jan 07, 2022 54.36 54.77 53.82 54.00 2,141 +0.17(+0.31%)
Jan 06, 2022 52.70 54.08 52.70 53.84 4,104 +0.83(+1.56%)
Jan 05, 2022 53.54 54.25 52.82 53.01 5,406 -1.25(-2.30%)
Jan 04, 2022 54.96 54.96 53.61 54.26 3,906 -1.77(-3.16%)
Jan 03, 2022 55.55 56.13 54.97 56.03 5,942 +0.57(+1.02%)
Dec 31, 2021 56.57 56.57 55.46 55.46 4,531 -0.85(-1.50%)
Dec 30, 2021 54.63 56.60 54.63 56.31 10,653 +1.58(+2.89%)
Dec 29, 2021 55.54 55.54 54.53 54.73 9,152 -1.21(-2.17%)
Dec 28, 2021 56.31 56.45 55.84 55.94 7,875 -0.77(-1.36%)
Dec 27, 2021 56.91 57.56 56.55 56.71 5,148 -0.65(-1.14%)
Dec 23, 2021 56.09 57.37 56.09 57.37 11,207 +0.43(+0.76%)
Dec 22, 2021 56.25 57.28 56.25 56.93 11,588 -0.30(-0.53%)
Dec 21, 2021 55.81 57.26 55.81 57.23 8,228 +1.42(+2.55%)
Dec 20, 2021 55.09 56.15 55.09 55.81 15,871 -0.87(-1.53%)
Dec 17, 2021 54.89 56.73 54.75 56.68 4,153 +1.01(+1.81%)
Dec 16, 2021 56.79 57.00 55.35 55.67 19,113 -1.24(-2.18%)
Dec 15, 2021 56.35 56.98 55.00 56.91 14,880 -0.11(-0.20%)
Dec 14, 2021 56.06 57.02 56.06 57.02 9,620 -0.19(-0.34%)
Dec 13, 2021 57.15 57.22 56.57 57.22 6,880 -0.31(-0.53%)
Dec 10, 2021 58.85 58.85 57.44 57.52 4,955 -1.96(-3.29%)
Dec 09, 2021 60.42 60.99 59.34 59.48 4,228 -1.26(-2.08%)
Dec 08, 2021 59.87 61.06 59.87 60.74 4,422 +0.34(+0.56%)
Dec 07, 2021 59.55 60.69 59.55 60.40 5,231 +1.40(+2.37%)
Dec 06, 2021 57.84 59.23 57.15 59.00 9,373 +0.79(+1.36%)
Dec 03, 2021 59.45 59.64 57.69 58.21 10,053 -1.82(-3.03%)
Dec 02, 2021 60.40 60.40 59.54 60.03 6,661 -0.73(-1.20%)
Dec 01, 2021 62.86 63.10 60.76 60.76 7,024 -2.15(-3.41%)
Nov 30, 2021 63.64 63.95 62.08 62.91 7,199 -0.89(-1.40%)
Nov 29, 2021 63.94 63.94 62.96 63.80 8,332 -0.22(-0.35%)
Nov 26, 2021 63.61 64.15 63.51 64.02 9,722 -0.11(-0.17%)
Nov 24, 2021 62.01 64.13 62.01 64.13 3,605 +1.58(+2.52%)
Nov 23, 2021 63.47 64.01 62.50 62.55 3,027 -1.34(-2.10%)
Nov 22, 2021 66.58 66.58 63.87 63.89 4,896 -2.93(-4.38%)
Nov 19, 2021 66.56 67.86 66.56 66.82 2,600 +0.07(+0.10%)
Nov 18, 2021 67.33 66.72 66.54 66.75 9,022 -1.16(-1.71%)
Nov 17, 2021 68.63 68.63 67.91 67.91 7,289 -1.07(-1.55%)
Nov 16, 2021 69.16 69.30 68.68 68.98 4,617 -0.05(-0.07%)
Nov 15, 2021 68.86 69.45 68.80 69.03 2,984 -0.11(-0.15%)
Nov 12, 2021 67.53 69.14 67.41 69.14 5,102 +1.35(+1.99%)
Nov 11, 2021 68.56 68.56 67.75 67.79 18,688 +0.12(+0.18%)
Nov 10, 2021 68.20 67.36 67.67 4,723 -1.17(-1.70%)
Nov 09, 2021 68.23 69.10 68.23 68.84 9,879 +0.48(+0.70%)
Nov 08, 2021 68.27 68.82 68.27 68.36 11,216 +0.29(+0.42%)
Nov 05, 2021 68.56 68.83 68.07 68.07 8,318 -0.36(-0.53%)
Nov 04, 2021 68.27 68.68 67.83 68.43 30,147 +0.02(+0.03%)
Nov 03, 2021 67.99 68.42 67.99 68.41 14,940 +0.11(+0.16%)
Nov 02, 2021 68.89 68.89 68.00 68.30 6,047 -1.05(-1.52%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.