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 )

34.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 66.75 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%)
Nov 01, 2021 69.35 69.62 69.03 69.35 13,711 +0.00(+0.00%)
Oct 29, 2021 69.07 69.35 69.07 69.35 1,799 -0.95(-1.36%)
Oct 28, 2021 69.00 70.35 68.79 70.30 10,794 +1.16(+1.68%)
Oct 27, 2021 69.39 69.82 69.02 69.14 9,271 -0.69(-0.98%)
Oct 26, 2021 70.05 69.83 4,541 -0.37(-0.53%)
Oct 25, 2021 69.98 70.30 69.60 70.20 14,898 +0.16(+0.24%)
Oct 22, 2021 70.82 71.02 70.00 70.04 3,305 -1.24(-1.75%)
Oct 21, 2021 71.05 71.46 71.05 71.28 5,456 -0.27(-0.38%)
Oct 20, 2021 71.22 71.55 71.12 71.55 2,911 +0.25(+0.35%)
Oct 19, 2021 70.02 71.45 70.02 71.30 8,908 +1.28(+1.83%)
Oct 18, 2021 69.28 70.12 69.28 70.02 5,737 +0.15(+0.21%)
Oct 15, 2021 68.77 69.87 68.77 69.87 10,717 +0.95(+1.39%)
Oct 14, 2021 69.53 69.53 68.92 68.92 6,662 -0.42(-0.61%)
Oct 13, 2021 68.29 69.34 68.29 69.34 2,752 +1.05(+1.54%)
Oct 12, 2021 68.54 68.54 68.06 68.29 4,582 +0.06(+0.09%)
Oct 11, 2021 69.07 69.07 68.23 68.23 6,727 -0.53(-0.77%)
Oct 08, 2021 69.04 69.39 68.76 68.76 4,672 +0.17(+0.25%)
Oct 07, 2021 67.92 69.10 67.92 68.59 6,201 +1.08(+1.60%)
Oct 06, 2021 66.30 67.82 66.29 67.51 3,629 +0.41(+0.60%)
Oct 05, 2021 67.41 67.57 66.92 67.10 6,747 +0.58(+0.88%)
Oct 04, 2021 67.98 67.98 66.31 66.52 4,838 -2.08(-3.03%)
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.