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 )

64.02 USD -0.11 (-0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.78 49.03 48.74 49.03 12,300 +0.13(+0.27%)
Dec 30, 2019 49.52 49.52 48.90 48.90 2,925 -0.69(-1.39%)
Dec 27, 2019 50.00 50.00 49.59 49.59 2,600 -0.25(-0.50%)
Dec 26, 2019 49.06 49.89 49.06 49.84 2,925 +0.69(+1.41%)
Dec 24, 2019 49.07 49.27 49.07 49.15 1,500 +0.03(+0.06%)
Dec 23, 2019 48.80 49.12 48.80 49.12 2,149 +0.31(+0.63%)
Dec 20, 2019 48.47 48.89 48.47 48.81 1,700 +0.34(+0.70%)
Dec 19, 2019 48.15 48.57 48.15 48.47 4,234 +0.17(+0.35%)
Dec 18, 2019 48.46 48.65 48.30 48.30 6,636 -0.28(-0.58%)
Dec 17, 2019 48.73 48.73 48.38 48.59 7,442 -0.32(-0.66%)
Dec 16, 2019 48.64 48.96 48.64 48.91 6,652 +0.15(+0.31%)
Dec 13, 2019 48.93 49.11 48.75 48.76 2,000 +0.20(+0.41%)
Dec 12, 2019 48.28 48.80 48.28 48.56 3,109 +0.14(+0.29%)
Dec 11, 2019 47.69 48.56 47.69 48.42 2,679 +0.63(+1.32%)
Dec 10, 2019 47.50 48.05 47.50 47.79 861 +0.34(+0.72%)
Dec 09, 2019 47.53 47.91 47.44 47.44 3,047 -0.25(-0.53%)
Dec 06, 2019 47.87 47.92 47.55 47.70 2,500 -0.22(-0.46%)
Dec 05, 2019 47.64 48.09 47.64 47.92 3,541 +0.12(+0.26%)
Dec 04, 2019 48.26 48.28 47.79 47.79 3,892 -0.64(-1.32%)
Dec 03, 2019 47.79 48.43 47.55 48.43 5,133 +0.35(+0.72%)
Dec 02, 2019 48.33 48.40 47.49 48.09 5,128 -0.40(-0.82%)
Nov 29, 2019 48.88 48.88 48.47 48.48 1,800 -0.27(-0.56%)
Nov 27, 2019 48.21 48.80 48.21 48.76 7,200 +0.47(+0.98%)
Nov 26, 2019 47.89 48.28 47.89 48.28 8,719 +0.30(+0.62%)
Nov 25, 2019 47.49 48.02 47.49 47.99 7,280 +0.49(+1.03%)
Nov 22, 2019 47.01 47.52 47.01 47.50 2,900 +0.49(+1.05%)
Nov 21, 2019 46.78 47.04 46.78 47.01 2,562 +0.09(+0.19%)
Nov 20, 2019 46.81 47.26 46.79 46.92 1,449 -0.66(-1.38%)
Nov 19, 2019 47.13 47.60 47.13 47.57 3,611 +0.56(+1.18%)
Nov 18, 2019 46.94 47.16 46.91 47.02 4,638 -0.06(-0.13%)
Nov 15, 2019 46.84 47.25 46.84 47.08 2,100 +0.25(+0.54%)
Nov 14, 2019 46.70 46.82 46.64 46.82 1,158 -0.01(-0.03%)
Nov 13, 2019 46.91 46.91 46.66 46.84 1,385 -0.39(-0.84%)
Nov 12, 2019 47.05 47.29 46.99 47.23 6,053 +0.22(+0.47%)
Nov 11, 2019 46.82 47.01 46.82 47.01 2,769 +0.01(+0.03%)
Nov 08, 2019 47.05 47.11 46.93 47.00 4,000 +0.57(+1.23%)
Nov 07, 2019 46.60 46.85 46.43 46.43 1,699 -0.25(-0.54%)
Nov 06, 2019 46.82 46.82 46.64 46.68 8,772 -0.37(-0.78%)
Nov 05, 2019 47.04 47.08 46.83 47.05 69,954 -0.20(-0.43%)
Nov 04, 2019 46.92 47.47 46.92 47.25 5,365 +0.40(+0.85%)
Nov 01, 2019 47.21 47.21 46.85 46.85 2,700 -0.25(-0.52%)
Oct 31, 2019 47.79 47.79 47.10 47.10 11,732 -0.88(-1.84%)
Oct 30, 2019 47.86 48.02 47.86 47.98 1,248 +0.50(+1.05%)
Oct 29, 2019 48.26 48.26 47.33 47.48 6,018 -1.66(-3.37%)
Oct 28, 2019 48.91 49.20 48.80 49.14 4,184 +0.12(+0.25%)
Oct 25, 2019 48.76 49.03 48.76 49.02 1,500 +0.40(+0.83%)
Oct 24, 2019 48.44 48.62 48.37 48.62 1,126 +0.25(+0.51%)
Oct 23, 2019 48.16 48.38 48.16 48.38 4,358 +0.08(+0.17%)
Oct 22, 2019 48.72 49.00 48.29 48.29 2,528 -0.27(-0.56%)
Oct 21, 2019 48.46 48.69 48.25 48.57 3,581 +0.56(+1.18%)
Oct 18, 2019 48.52 48.52 47.79 48.00 2,400 -0.87(-1.78%)
Oct 17, 2019 48.64 48.91 48.64 48.87 3,789 +0.53(+1.09%)
Oct 16, 2019 48.22 48.69 48.22 48.34 5,484 -0.05(-0.10%)
Oct 15, 2019 47.58 48.45 47.58 48.39 3,496 +0.68(+1.42%)
Oct 14, 2019 48.02 48.02 47.52 47.71 1,999 -0.15(-0.30%)
Oct 11, 2019 47.36 48.16 47.36 47.86 3,100 +0.56(+1.18%)
Oct 10, 2019 47.28 47.37 47.27 47.30 3,591 -0.15(-0.31%)
Oct 09, 2019 47.09 47.54 47.09 47.45 3,206 +0.28(+0.59%)
Oct 08, 2019 47.47 47.47 47.17 47.17 4,953 -0.64(-1.34%)
Oct 07, 2019 48.16 48.16 47.68 47.81 1,295 -0.16(-0.34%)
Oct 04, 2019 47.26 48.08 47.26 47.97 2,100 +0.55(+1.17%)
Oct 03, 2019 46.60 47.42 46.48 47.42 1,882 +0.68(+1.45%)
Oct 02, 2019 46.74 46.74 46.11 46.74 4,177 -0.17(-0.37%)
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.