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 )

35.69 +1.29 (+3.75%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.39 42.44 41.78 41.79 25,200 -0.20(-0.48%)
Dec 28, 2018 42.39 42.39 41.70 41.99 8,100 +0.16(+0.38%)
Dec 27, 2018 41.08 41.83 41.08 41.83 15,119 +0.25(+0.59%)
Dec 26, 2018 40.11 41.58 40.05 41.58 7,830 +1.63(+4.08%)
Dec 24, 2018 39.82 40.66 39.59 39.95 13,500 -0.29(-0.71%)
Dec 21, 2018 41.50 41.50 40.18 40.24 13,000 -1.14(-2.75%)
Dec 20, 2018 41.56 41.83 41.08 41.38 15,115 -0.45(-1.09%)
Dec 19, 2018 42.50 42.86 41.64 41.83 6,154 -0.78(-1.83%)
Dec 18, 2018 42.75 42.77 42.35 42.61 7,888 +0.11(+0.25%)
Dec 17, 2018 43.67 43.67 42.50 42.50 3,561 -1.55(-3.52%)
Dec 14, 2018 44.27 44.38 43.91 44.05 6,000 -0.58(-1.30%)
Dec 13, 2018 44.83 45.00 44.39 44.63 19,405 -0.05(-0.10%)
Dec 12, 2018 44.00 45.27 44.00 44.68 28,313 +0.68(+1.55%)
Dec 11, 2018 44.39 44.40 43.75 43.99 5,848 -0.30(-0.67%)
Dec 10, 2018 43.47 44.45 43.47 44.29 5,243 +0.66(+1.51%)
Dec 07, 2018 44.60 44.60 43.63 43.63 3,100 -0.96(-2.15%)
Dec 06, 2018 43.38 44.59 43.36 44.59 16,903 +0.22(+0.50%)
Dec 04, 2018 44.87 45.31 44.30 44.37 7,200 -0.66(-1.47%)
Dec 03, 2018 45.00 45.38 43.51 45.03 43,899 +0.81(+1.83%)
Nov 30, 2018 44.00 44.24 43.84 44.22 6,600 +0.47(+1.07%)
Nov 29, 2018 43.39 44.00 43.39 43.75 5,017 +0.16(+0.37%)
Nov 28, 2018 42.11 43.59 42.11 43.59 7,903 +1.45(+3.44%)
Nov 27, 2018 41.86 42.33 41.74 42.14 6,092 +0.36(+0.87%)
Nov 26, 2018 41.44 41.87 41.02 41.78 4,039 +0.82(+1.99%)
Nov 23, 2018 41.15 41.28 40.96 40.96 1,600 +0.09(+0.22%)
Nov 21, 2018 40.87 40.87 40.87 0 +0.23(+0.57%)
Nov 20, 2018 39.73 41.14 39.73 40.64 20,004 -0.17(-0.42%)
Nov 19, 2018 41.45 41.45 40.81 40.81 4,871 -1.20(-2.86%)
Nov 16, 2018 42.15 42.19 41.80 42.01 2,700 +0.11(+0.26%)
Nov 15, 2018 41.09 42.16 41.09 41.90 4,652 +0.69(+1.67%)
Nov 14, 2018 41.14 41.79 41.14 41.21 3,393 +0.08(+0.19%)
Nov 13, 2018 41.11 41.22 40.91 41.13 8,185 -0.04(-0.10%)
Nov 12, 2018 41.57 41.71 40.86 41.17 2,735 -0.72(-1.72%)
Nov 09, 2018 42.42 42.42 41.89 41.89 4,600 -0.67(-1.57%)
Nov 08, 2018 43.29 43.29 42.43 42.56 2,398 -0.69(-1.60%)
Nov 07, 2018 42.30 43.27 41.85 43.25 12,054 +1.79(+4.32%)
Nov 06, 2018 42.39 42.39 41.46 41.46 1,627 -0.51(-1.22%)
Nov 05, 2018 42.39 42.87 41.64 41.97 16,035 -0.39(-0.92%)
Nov 02, 2018 43.00 43.00 42.36 42.36 20,100 -0.68(-1.58%)
Nov 01, 2018 41.75 43.04 41.41 43.04 8,398 +1.57(+3.79%)
Oct 31, 2018 40.24 41.51 40.15 41.47 22,787 +1.40(+3.50%)
Oct 30, 2018 39.17 40.07 39.01 40.07 25,610 +0.48(+1.20%)
Oct 29, 2018 41.62 41.75 39.29 39.59 26,821 -2.01(-4.83%)
Oct 26, 2018 41.74 42.88 41.25 41.60 20,000 -1.49(-3.46%)
Oct 25, 2018 41.84 43.09 41.77 43.09 5,493 +1.37(+3.29%)
Oct 24, 2018 43.19 43.19 41.72 41.72 5,129 -1.58(-3.65%)
Oct 23, 2018 42.95 43.37 42.59 43.30 34,650 -0.53(-1.21%)
Oct 22, 2018 43.76 43.88 43.31 43.83 7,373 +0.50(+1.15%)
Oct 19, 2018 43.90 43.90 43.30 43.33 6,100 -0.41(-0.94%)
Oct 18, 2018 44.36 44.36 43.72 43.74 3,031 -0.90(-2.02%)
Oct 17, 2018 44.46 44.64 44.36 44.64 4,472 +0.34(+0.77%)
Oct 16, 2018 43.49 44.30 43.49 44.30 2,864 +1.11(+2.57%)
Oct 15, 2018 43.82 43.82 42.74 43.19 8,514 -0.71(-1.62%)
Oct 12, 2018 43.62 43.94 42.97 43.90 23,200 +1.05(+2.45%)
Oct 11, 2018 42.25 42.87 42.03 42.85 16,500 +0.14(+0.33%)
Oct 10, 2018 44.29 44.50 42.09 42.71 16,956 -1.96(-4.39%)
Oct 09, 2018 45.00 45.00 44.52 44.67 6,401 -0.31(-0.70%)
Oct 08, 2018 45.19 45.41 44.80 44.98 8,451 -0.63(-1.37%)
Oct 05, 2018 46.32 46.32 45.14 45.61 7,900 -0.62(-1.34%)
Oct 04, 2018 46.78 46.78 45.83 46.23 14,910 -0.82(-1.74%)
Oct 03, 2018 47.27 47.28 46.90 47.05 6,596 +0.09(+0.19%)
Oct 02, 2018 47.21 47.21 46.77 46.96 24,696 -0.44(-0.93%)
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.