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 )

35.57 -0.50 (-1.39%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.70 47.76 47.39 47.61 22,300 -0.14(-0.29%)
Sep 27, 2018 47.46 47.75 47.37 47.75 13,674 +0.72(+1.53%)
Sep 26, 2018 47.35 47.35 46.98 47.03 12,707 -0.23(-0.49%)
Sep 25, 2018 47.00 47.26 46.95 47.26 3,683 +0.31(+0.66%)
Sep 24, 2018 46.27 46.95 46.00 46.95 6,995 +0.15(+0.32%)
Sep 21, 2018 47.35 47.44 46.76 46.80 20,400 -0.44(-0.93%)
Sep 20, 2018 47.20 47.56 47.12 47.24 152,492 -0.04(-0.08%)
Sep 19, 2018 47.15 47.46 46.94 47.28 4,111 +0.03(+0.07%)
Sep 18, 2018 46.99 47.37 46.99 47.25 6,690 +0.23(+0.49%)
Sep 17, 2018 47.78 48.10 46.99 47.02 11,597 -1.16(-2.41%)
Sep 14, 2018 48.32 48.35 47.97 48.18 4,900 +0.00(+0.00%)
Sep 13, 2018 47.52 48.31 47.51 48.18 16,231 +0.66(+1.38%)
Sep 12, 2018 47.04 47.52 46.92 47.52 9,621 +0.47(+1.00%)
Sep 11, 2018 46.37 47.05 46.00 47.05 8,741 +0.58(+1.25%)
Sep 10, 2018 47.23 47.24 46.42 46.47 17,948 -0.71(-1.50%)
Sep 07, 2018 46.75 47.40 46.75 47.18 3,100 +0.10(+0.21%)
Sep 06, 2018 47.99 47.99 46.88 47.08 8,319 -0.61(-1.28%)
Sep 05, 2018 48.89 48.89 47.61 47.69 17,299 -1.30(-2.65%)
Sep 04, 2018 49.08 49.21 48.78 48.99 9,756 -0.11(-0.22%)
Aug 31, 2018 49.10 49.10 49.10 0 +0.04(+0.08%)
Aug 30, 2018 48.92 49.34 48.92 49.06 9,505 -0.17(-0.35%)
Aug 29, 2018 48.91 49.41 48.91 49.23 7,956 +0.44(+0.90%)
Aug 28, 2018 49.00 49.00 48.52 48.79 10,736 -0.09(-0.19%)
Aug 27, 2018 48.57 48.89 48.54 48.88 12,447 +0.64(+1.34%)
Aug 24, 2018 48.07 48.50 47.95 48.24 8,300 +0.34(+0.72%)
Aug 23, 2018 48.54 49.00 47.90 47.90 7,351 -0.28(-0.59%)
Aug 22, 2018 47.84 48.18 47.84 48.18 2,664 +0.35(+0.73%)
Aug 21, 2018 47.60 48.22 47.60 47.83 3,264 +0.23(+0.48%)
Aug 20, 2018 47.65 47.90 47.55 47.60 26,318 -0.03(-0.06%)
Aug 17, 2018 47.85 47.85 47.25 47.63 13,300 -0.34(-0.71%)
Aug 16, 2018 48.10 48.44 47.84 47.97 8,401 +0.07(+0.15%)
Aug 15, 2018 48.03 48.18 47.52 47.90 18,922 -0.53(-1.09%)
Aug 14, 2018 48.96 49.25 48.31 48.43 15,625 -0.83(-1.68%)
Aug 13, 2018 49.58 49.83 49.20 49.26 6,540 -0.45(-0.91%)
Aug 10, 2018 49.28 49.93 49.28 49.71 8,600 +0.19(+0.38%)
Aug 09, 2018 48.74 49.70 48.74 49.52 7,568 +0.51(+1.04%)
Aug 08, 2018 49.19 49.30 48.86 49.01 10,784 -0.25(-0.51%)
Aug 07, 2018 49.44 49.68 49.20 49.26 15,093 -0.02(-0.04%)
Aug 06, 2018 49.01 49.28 48.81 49.28 9,702 +0.27(+0.54%)
Aug 03, 2018 49.26 49.26 48.63 49.02 7,400 -0.16(-0.34%)
Aug 02, 2018 48.82 49.20 48.59 49.18 10,940 +0.16(+0.33%)
Aug 01, 2018 48.72 49.22 48.65 49.02 8,215 +0.30(+0.62%)
Jul 31, 2018 48.37 48.96 47.75 48.72 44,732 +0.47(+0.98%)
Jul 30, 2018 49.76 49.82 48.25 48.25 12,926 -1.48(-2.98%)
Jul 27, 2018 50.99 51.03 49.41 49.73 14,200 -0.66(-1.31%)
Jul 26, 2018 50.83 50.83 50.21 50.39 17,745 -0.89(-1.74%)
Jul 25, 2018 50.23 51.28 50.06 51.28 16,706 +1.35(+2.71%)
Jul 24, 2018 50.18 50.59 49.76 49.93 16,489 +0.04(+0.08%)
Jul 23, 2018 50.39 50.39 49.48 49.89 14,273 -0.46(-0.91%)
Jul 20, 2018 50.52 50.55 50.30 50.35 21,179 +0.14(+0.28%)
Jul 19, 2018 51.04 51.04 50.21 50.21 11,005 -1.02(-1.99%)
Jul 18, 2018 51.84 51.84 51.19 51.23 25,071 -0.36(-0.70%)
Jul 17, 2018 50.97 51.62 50.48 51.59 15,595 +0.28(+0.55%)
Jul 16, 2018 51.21 51.52 51.02 51.31 20,937 +0.32(+0.63%)
Jul 13, 2018 51.09 51.20 50.63 50.99 42,204 -0.18(-0.35%)
Jul 12, 2018 50.72 51.21 50.34 51.17 58,650 +0.86(+1.71%)
Jul 11, 2018 49.94 50.36 49.84 50.31 9,092 +0.15(+0.30%)
Jul 10, 2018 50.51 50.57 50.16 50.16 18,009 -0.23(-0.46%)
Jul 09, 2018 50.62 50.62 49.88 50.39 13,590 +0.23(+0.46%)
Jul 06, 2018 49.89 50.17 49.39 50.16 8,919 +0.49(+0.99%)
Jul 05, 2018 49.83 49.83 49.10 49.67 10,388 +0.42(+0.85%)
Jul 03, 2018 49.25 49.25 49.25 0 -0.24(-0.48%)
Jul 02, 2018 48.62 49.60 48.48 49.49 17,805 +0.38(+0.77%)
Jun 29, 2018 49.20 49.30 48.66 49.11 12,838 +0.20(+0.41%)
Jun 28, 2018 48.05 48.91 47.89 48.91 12,359 +0.99(+2.07%)
Jun 27, 2018 49.02 49.02 47.90 47.92 5,184 -0.68(-1.40%)
Jun 26, 2018 48.50 48.86 48.10 48.60 16,837 +0.48(+1.00%)
Jun 25, 2018 49.29 49.29 47.77 48.12 21,439 -1.37(-2.77%)
Jun 22, 2018 49.89 49.89 49.32 49.49 10,418 +0.03(+0.06%)
Jun 21, 2018 50.63 50.63 49.20 49.46 23,016 -1.14(-2.26%)
Jun 20, 2018 50.15 50.79 50.15 50.60 9,173 +0.31(+0.62%)
Jun 19, 2018 49.99 50.30 49.52 50.29 8,233 -0.19(-0.38%)
Jun 18, 2018 50.27 50.48 50.06 50.48 11,876 +0.20(+0.40%)
Jun 15, 2018 50.28 50.28 50.28 8,469 +0.00(+0.00%)
Jun 14, 2018 49.22 50.43 49.22 50.28 12,055 +1.65(+3.39%)
Jun 13, 2018 48.50 48.64 48.36 48.63 9,767 +0.31(+0.63%)
Jun 12, 2018 48.23 48.37 48.08 48.32 6,596 +0.28(+0.59%)
Jun 11, 2018 48.08 48.44 48.04 48.04 10,285 -0.22(-0.46%)
Jun 08, 2018 48.21 48.39 48.16 48.26 8,720 -0.10(-0.21%)
Jun 07, 2018 49.48 49.48 47.94 48.36 9,676 -0.86(-1.75%)
Jun 06, 2018 49.22 10,239 -0.05(-0.10%)
Jun 05, 2018 49.43 49.59 49.19 49.27 18,933 +0.02(+0.04%)
Jun 04, 2018 49.16 49.26 48.77 49.25 17,765 +0.36(+0.74%)
Jun 01, 2018 48.46 49.04 48.46 48.89 6,728 +0.48(+0.99%)
May 31, 2018 48.23 48.45 48.13 48.41 17,097 +0.29(+0.60%)
May 30, 2018 48.20 48.20 47.94 48.12 10,927 +0.30(+0.63%)
May 29, 2018 47.87 48.09 47.73 47.82 9,771 -0.08(-0.17%)
May 25, 2018 47.90 47.90 47.90 0 +0.30(+0.63%)
May 24, 2018 47.46 47.68 47.40 47.60 6,983 +0.14(+0.29%)
May 23, 2018 47.20 47.46 46.96 47.46 7,001 +0.13(+0.27%)
May 22, 2018 47.46 47.46 47.06 47.33 5,670 +0.15(+0.31%)
May 21, 2018 47.25 47.39 47.00 47.18 15,426 +0.20(+0.43%)
May 18, 2018 47.12 47.16 46.93 46.98 6,137 +0.09(+0.19%)
May 17, 2018 46.89 47.08 46.75 46.89 17,649 +0.03(+0.06%)
May 16, 2018 46.89 46.96 46.65 46.86 5,670 +0.19(+0.41%)
May 15, 2018 47.04 47.04 46.56 46.67 10,535 -0.77(-1.62%)
May 14, 2018 47.90 47.98 47.40 47.44 12,608 -0.48(-1.00%)
May 11, 2018 48.13 48.22 47.87 47.92 5,445 -0.26(-0.54%)
May 10, 2018 48.19 48.67 48.15 48.18 18,201 -0.04(-0.08%)
May 09, 2018 48.74 48.90 48.20 48.22 28,100 -0.46(-0.94%)
May 08, 2018 48.63 48.75 48.30 48.68 21,838 -0.06(-0.12%)
May 07, 2018 48.07 48.88 47.69 48.74 76,720 +1.15(+2.42%)
May 04, 2018 47.30 47.75 46.95 47.59 123,554 +0.37(+0.78%)
May 03, 2018 46.79 47.22 46.42 47.22 110,283 +0.35(+0.76%)
May 02, 2018 46.65 47.03 46.65 46.87 4,251 +0.71(+1.53%)
May 01, 2018 46.03 46.19 46.03 46.16 3,815 +0.73(+1.61%)
Apr 30, 2018 44.92 45.70 44.92 45.43 5,650 +0.21(+0.47%)
Apr 27, 2018 45.59 45.89 44.66 45.22 9,584 +0.45(+1.00%)
Apr 26, 2018 45.20 45.20 44.77 44.77 4,552 +0.08(+0.18%)
Apr 25, 2018 45.44 45.44 43.96 44.69 8,918 -0.14(-0.31%)
Apr 24, 2018 46.78 46.78 44.83 44.83 56,038 -1.39(-3.01%)
Apr 23, 2018 46.71 46.98 46.22 46.22 6,317 -0.45(-0.96%)
Apr 20, 2018 46.77 47.11 46.67 46.67 2,382 -0.41(-0.87%)
Apr 19, 2018 47.01 47.34 47.00 47.08 7,463 +0.14(+0.29%)
Apr 18, 2018 46.26 46.97 46.18 46.94 4,288 +0.69(+1.50%)
Apr 17, 2018 45.64 46.25 45.40 46.25 4,712 +1.06(+2.35%)
Apr 16, 2018 45.35 45.35 44.94 45.19 8,317 +0.19(+0.42%)
Apr 13, 2018 45.70 45.70 45.00 45.00 13,929 -0.52(-1.15%)
Apr 12, 2018 45.60 45.72 45.31 45.52 14,096 +0.36(+0.79%)
Apr 11, 2018 45.09 45.60 45.09 45.17 9,132 -0.12(-0.27%)
Apr 10, 2018 45.22 45.32 45.00 45.29 9,212 +0.87(+1.96%)
Apr 09, 2018 44.94 44.94 44.42 44.42 9,597 +0.07(+0.17%)
Apr 06, 2018 44.77 44.77 44.34 44.35 3,405 -0.48(-1.07%)
Apr 05, 2018 44.28 44.87 44.28 44.83 5,145 +0.53(+1.19%)
Apr 04, 2018 43.28 44.30 42.52 44.30 35,672 -0.11(-0.24%)
Apr 03, 2018 44.53 44.63 43.98 44.40 6,240 +0.19(+0.44%)
Apr 02, 2018 45.14 45.14 43.56 44.21 18,478 -1.03(-2.28%)
Mar 29, 2018 45.24 45.24 45.24 0 +0.44(+0.98%)
Mar 28, 2018 46.18 46.18 41.71 44.80 32,756 -1.39(-3.02%)
Mar 27, 2018 47.71 47.73 45.69 46.19 38,069 -1.15(-2.42%)
Mar 26, 2018 47.00 47.35 46.42 47.34 14,653 +0.96(+2.07%)
Mar 23, 2018 47.29 47.52 46.34 46.38 31,477 -1.17(-2.46%)
Mar 22, 2018 48.14 48.14 47.27 47.55 18,382 -0.90(-1.86%)
Mar 21, 2018 48.92 48.92 48.27 48.45 12,050 -0.17(-0.36%)
Mar 20, 2018 48.41 48.65 48.20 48.62 14,878 +0.52(+1.09%)
Mar 19, 2018 48.72 48.72 47.81 48.10 18,870 -0.71(-1.46%)
Mar 16, 2018 49.46 49.46 48.60 48.81 18,776 -0.55(-1.11%)
Mar 15, 2018 49.50 49.50 48.98 49.36 28,410 +0.17(+0.35%)
Mar 14, 2018 48.98 49.42 48.94 49.19 24,622 +0.55(+1.13%)
Mar 13, 2018 49.50 49.56 48.39 48.64 31,802 -0.60(-1.22%)
Mar 12, 2018 50.04 50.04 49.16 49.24 52,318 +0.27(+0.55%)
Mar 09, 2018 49.23 49.55 48.61 48.97 24,514 +0.41(+0.85%)
Mar 08, 2018 48.50 48.66 48.35 48.56 50,182 +0.34(+0.70%)
Mar 07, 2018 48.23 48.22 20,121 +0.89(+1.89%)
Mar 06, 2018 47.39 49.24 47.18 47.33 21,079 +0.48(+1.02%)
Mar 05, 2018 46.05 46.89 45.88 46.84 37,533 +0.74(+1.62%)
Mar 02, 2018 45.84 46.10 45.48 46.10 5,460 -0.07(-0.15%)
Mar 01, 2018 46.60 46.60 45.76 46.17 14,025 -0.08(-0.16%)
Feb 28, 2018 46.13 46.48 46.13 46.25 57,526 +0.31(+0.67%)
Feb 27, 2018 46.98 47.70 45.42 45.94 26,030 -0.75(-1.61%)
Feb 26, 2018 48.50 48.50 45.48 46.69 109,276 -0.09(-0.19%)
Feb 23, 2018 46.39 46.78 45.82 46.78 23,239 +0.84(+1.83%)
Feb 22, 2018 47.36 47.36 45.45 45.94 44,209 -1.01(-2.15%)
Feb 21, 2018 46.92 47.35 46.76 46.95 58,557 +0.46(+0.99%)
Feb 20, 2018 45.89 47.02 45.89 46.49 163,336 +0.83(+1.82%)
Feb 16, 2018 45.66 45.66 45.66 0 -0.02(-0.04%)
Feb 15, 2018 45.84 45.87 45.46 45.68 8,809 -0.10(-0.22%)
Feb 14, 2018 45.21 45.80 44.93 45.78 16,994 +0.68(+1.51%)
Feb 13, 2018 44.45 45.24 44.45 45.10 10,905 +0.60(+1.34%)
Feb 12, 2018 43.28 44.50 42.14 44.50 14,454 +1.22(+2.83%)
Feb 09, 2018 43.63 43.81 42.27 43.28 11,530 -0.32(-0.73%)
Feb 08, 2018 44.84 44.84 43.52 43.60 9,216 -0.90(-2.02%)
Feb 07, 2018 45.33 45.33 44.50 44.50 11,288 -0.54(-1.20%)
Feb 06, 2018 44.93 46.44 44.22 45.04 22,631 +0.07(+0.16%)
Feb 05, 2018 45.16 45.16 43.88 44.97 40,922 -0.41(-0.90%)
Feb 02, 2018 44.94 45.93 44.90 45.38 26,921 +0.53(+1.19%)
Feb 01, 2018 45.47 45.57 44.82 44.84 13,348 -0.33(-0.72%)
Jan 31, 2018 44.97 45.44 44.47 45.17 25,847 +0.76(+1.71%)
Jan 30, 2018 44.44 44.44 44.25 44.41 8,197 +0.04(+0.09%)
Jan 29, 2018 44.59 44.59 44.24 44.37 7,652 +0.03(+0.08%)
Jan 26, 2018 43.33 44.34 43.33 44.34 7,163 +1.07(+2.48%)
Jan 25, 2018 43.22 43.39 43.04 43.26 5,774 +0.45(+1.05%)
Jan 24, 2018 43.00 43.38 42.61 42.81 13,172 +0.30(+0.71%)
Jan 23, 2018 41.90 42.51 41.90 42.51 6,800 +0.97(+2.34%)
Jan 22, 2018 41.43 41.55 41.42 41.54 5,051 +0.17(+0.41%)
Jan 19, 2018 41.57 41.57 41.32 41.37 958 -0.01(-0.02%)
Jan 18, 2018 41.77 41.77 41.30 41.38 4,456 -0.27(-0.65%)
Jan 17, 2018 41.97 41.97 41.50 41.65 5,283 -0.37(-0.88%)
Jan 16, 2018 42.32 42.51 41.46 42.02 4,647 +0.02(+0.05%)
Jan 12, 2018 42.00 42.00 42.00 0 +0.09(+0.21%)
Jan 11, 2018 41.92 42.00 41.88 41.91 2,885 +0.08(+0.19%)
Jan 10, 2018 42.18 42.18 41.62 41.83 3,034 -0.14(-0.33%)
Jan 09, 2018 41.89 42.00 41.80 41.97 11,670 +0.17(+0.41%)
Jan 08, 2018 41.63 41.80 41.23 41.80 11,197 +0.48(+1.17%)
Jan 05, 2018 40.98 41.31 40.74 41.31 3,481 +0.70(+1.71%)
Jan 04, 2018 40.05 40.81 40.05 40.62 4,722 +0.26(+0.64%)
Jan 03, 2018 40.38 40.38 40.11 40.36 4,912 +0.46(+1.15%)
Jan 02, 2018 39.79 39.95 39.35 39.90 3,307 +0.60(+1.53%)
Dec 29, 2017 39.30 39.30 39.30 0 -0.21(-0.53%)
Dec 28, 2017 39.60 39.60 39.47 39.51 3,474 +0.03(+0.08%)
Dec 27, 2017 39.48 39.48 39.48 39.48 345 +0.36(+0.92%)
Dec 26, 2017 41.40 41.40 39.12 39.12 7,315 -0.78(-1.95%)
Dec 22, 2017 40.43 40.43 39.89 39.89 2,496 -0.15(-0.36%)
Dec 21, 2017 39.98 40.07 39.96 40.04 3,329 +0.02(+0.05%)
Dec 20, 2017 40.69 40.69 39.97 40.02 13,299 -0.10(-0.25%)
Dec 19, 2017 40.26 40.26 40.01 40.12 7,843 +0.08(+0.20%)
Dec 18, 2017 39.25 40.11 39.25 40.04 5,938 +0.74(+1.90%)
Dec 15, 2017 39.04 39.34 39.04 39.30 2,247 +0.11(+0.27%)
Dec 14, 2017 39.51 39.51 38.87 39.19 14,577 +0.22(+0.56%)
Dec 13, 2017 38.96 39.14 38.92 38.97 3,758 +0.13(+0.33%)
Dec 12, 2017 38.69 38.94 38.69 38.84 3,294 +0.07(+0.18%)
Dec 11, 2017 39.05 39.07 38.70 38.77 4,163 +0.17(+0.44%)
Dec 08, 2017 39.12 39.12 38.60 38.60 4,548 +0.06(+0.15%)
Dec 07, 2017 38.48 38.72 38.43 38.54 2,557 -0.07(-0.18%)
Dec 06, 2017 38.55 38.66 38.32 38.61 5,640 +0.44(+1.14%)
Dec 05, 2017 37.87 38.52 37.87 38.17 5,265 +0.30(+0.81%)
Dec 04, 2017 38.85 38.85 37.63 37.87 7,243 -0.75(-1.93%)
Dec 01, 2017 38.10 38.74 38.10 38.62 3,974 +0.21(+0.53%)
Nov 30, 2017 38.73 38.73 37.88 38.41 8,189 +0.17(+0.45%)
Nov 29, 2017 40.21 40.21 38.00 38.24 12,837 -1.54(-3.87%)
Nov 28, 2017 40.30 40.41 39.78 39.78 7,613 -0.69(-1.71%)
Nov 27, 2017 40.96 40.96 40.47 40.47 28,455 -0.12(-0.30%)
Nov 24, 2017 42.26 42.26 40.22 40.59 17,658 +0.33(+0.82%)
Nov 22, 2017 40.58 40.58 40.11 40.26 7,892 +0.06(+0.16%)
Nov 21, 2017 39.54 40.20 39.54 40.20 7,216 +0.65(+1.64%)
Nov 20, 2017 39.69 41.27 39.47 39.55 21,980 -0.12(-0.31%)
Nov 17, 2017 40.46 40.46 39.61 39.67 15,355 -0.47(-1.17%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.