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 )

36.07 +0.48 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 55.74 56.40 55.44 56.05 47,940 +0.95(+1.72%)
Mar 30, 2020 55.32 55.44 54.42 55.10 24,987 +0.69(+1.27%)
Mar 27, 2020 54.50 54.63 53.58 54.41 21,800 -0.17(-0.31%)
Mar 26, 2020 53.73 54.63 53.09 54.58 36,629 +1.39(+2.60%)
Mar 25, 2020 54.31 54.60 52.98 53.19 97,100 -0.26(-0.49%)
Mar 24, 2020 53.10 53.60 52.92 53.46 90,336 +0.41(+0.77%)
Mar 23, 2020 51.57 53.12 51.11 53.05 137,649 +1.54(+2.99%)
Mar 20, 2020 52.61 52.82 51.42 51.51 24,200 -0.20(-0.39%)
Mar 19, 2020 52.92 52.92 51.50 51.71 83,627 +0.23(+0.45%)
Mar 18, 2020 49.10 51.83 49.10 51.48 15,970 -0.21(-0.40%)
Mar 17, 2020 51.38 52.00 49.62 51.69 31,290 +1.96(+3.94%)
Mar 16, 2020 47.95 50.67 47.95 49.73 8,851 -0.56(-1.12%)
Mar 13, 2020 49.54 50.35 49.02 50.29 6,600 +1.18(+2.40%)
Mar 12, 2020 48.39 50.07 48.01 49.12 16,787 -1.73(-3.41%)
Mar 11, 2020 50.69 51.75 50.69 50.85 10,687 -1.20(-2.31%)
Mar 10, 2020 53.49 53.49 51.54 52.05 2,025 -0.02(-0.04%)
Mar 09, 2020 48.14 52.53 48.14 52.07 8,566 -1.47(-2.74%)
Mar 06, 2020 53.07 53.73 53.00 53.54 8,700 -0.93(-1.70%)
Mar 05, 2020 53.16 54.69 53.16 54.47 14,753 +0.48(+0.90%)
Mar 04, 2020 53.49 54.17 53.49 53.98 3,586 +0.54(+1.02%)
Mar 03, 2020 54.57 54.57 52.85 53.44 14,123 -0.65(-1.20%)
Mar 02, 2020 54.23 54.23 53.35 54.09 50,321 +0.55(+1.02%)
Feb 28, 2020 52.10 53.56 52.10 53.54 11,100 +0.15(+0.28%)
Feb 27, 2020 53.49 54.60 53.11 53.39 4,015 -0.74(-1.36%)
Feb 26, 2020 53.99 54.70 53.81 54.13 6,154 +0.05(+0.09%)
Feb 25, 2020 54.72 55.17 53.96 54.08 23,917 -0.72(-1.31%)
Feb 24, 2020 53.78 55.01 53.78 54.80 8,632 -1.44(-2.55%)
Feb 21, 2020 56.48 56.48 55.65 56.23 1,900 -0.13(-0.24%)
Feb 20, 2020 55.47 56.49 55.47 56.37 9,492 +1.58(+2.89%)
Feb 19, 2020 55.00 55.00 54.65 54.78 9,012 -0.64(-1.16%)
Feb 18, 2020 54.58 55.43 54.58 55.43 4,815 +0.67(+1.22%)
Feb 14, 2020 54.59 54.76 54.56 54.76 3,500 +0.23(+0.42%)
Feb 13, 2020 54.37 54.83 54.33 54.53 6,463 -0.59(-1.07%)
Feb 12, 2020 54.57 55.18 54.57 55.12 5,570 +0.70(+1.29%)
Feb 11, 2020 54.34 54.93 54.34 54.42 2,333 +0.10(+0.19%)
Feb 10, 2020 53.47 54.32 53.47 54.32 1,078 +0.70(+1.31%)
Feb 07, 2020 53.23 53.94 53.23 53.62 2,900 -0.08(-0.15%)
Feb 06, 2020 53.21 53.87 53.21 53.70 3,592 +0.45(+0.84%)
Feb 05, 2020 54.88 54.88 53.21 53.26 22,411 -0.84(-1.56%)
Feb 04, 2020 53.12 54.10 53.12 54.10 32,293 +1.21(+2.28%)
Feb 03, 2020 52.57 53.06 52.57 52.89 6,071 +0.35(+0.67%)
Jan 31, 2020 52.85 52.85 52.54 52.54 61,000 +0.34(+0.65%)
Jan 30, 2020 51.34 52.20 51.34 52.20 3,490 +0.49(+0.95%)
Jan 29, 2020 51.78 52.06 51.71 51.71 3,565 -0.38(-0.74%)
Jan 28, 2020 51.58 52.09 51.58 52.09 949 +0.62(+1.21%)
Jan 27, 2020 50.67 51.57 50.67 51.47 10,474 -0.65(-1.25%)
Jan 24, 2020 52.66 52.87 51.89 52.12 5,300 -0.50(-0.95%)
Jan 23, 2020 52.60 52.64 52.50 52.62 17,955 -0.37(-0.69%)
Jan 22, 2020 53.62 53.62 52.91 52.98 28,352 -0.31(-0.57%)
Jan 21, 2020 52.57 53.29 52.44 53.29 5,754 +0.32(+0.60%)
Jan 17, 2020 52.90 53.01 52.77 52.97 6,100 +0.19(+0.37%)
Jan 16, 2020 52.65 52.80 52.43 52.78 3,180 +0.35(+0.67%)
Jan 15, 2020 52.00 52.69 52.00 52.43 2,665 +0.32(+0.61%)
Jan 14, 2020 52.20 52.24 51.91 52.11 3,961 -0.10(-0.19%)
Jan 13, 2020 51.26 52.21 51.26 52.21 3,016 +1.32(+2.58%)
Jan 10, 2020 51.47 51.47 50.82 50.90 3,000 -0.19(-0.38%)
Jan 09, 2020 50.93 51.26 50.81 51.09 4,285 +0.70(+1.40%)
Jan 08, 2020 50.20 50.71 50.12 50.39 6,336 -0.00(-0.01%)
Jan 07, 2020 49.98 50.40 49.80 50.39 6,721 +0.34(+0.68%)
Jan 06, 2020 49.54 50.05 49.47 50.05 3,914 +0.17(+0.35%)
Jan 03, 2020 49.47 50.03 49.47 49.88 2,100 -0.17(-0.34%)
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.