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 )

36.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 85.69 85.94 84.92 85.82 67,800 +2.14(+2.56%)
Jul 30, 2020 81.40 83.95 81.21 83.68 39,130 +2.36(+2.90%)
Jul 29, 2020 80.00 81.38 79.82 81.32 35,993 +1.70(+2.14%)
Jul 28, 2020 80.56 80.64 79.61 79.62 22,910 -0.82(-1.03%)
Jul 27, 2020 78.56 80.67 78.50 80.44 42,222 +2.51(+3.23%)
Jul 24, 2020 77.47 78.22 75.61 77.93 122,300 +0.03(+0.04%)
Jul 23, 2020 79.81 80.07 77.70 77.90 105,728 -1.91(-2.39%)
Jul 22, 2020 81.08 81.11 79.44 79.81 87,013 -1.27(-1.57%)
Jul 21, 2020 83.64 83.64 80.25 81.08 60,749 -1.31(-1.59%)
Jul 20, 2020 79.74 82.42 79.73 82.39 53,083 +3.28(+4.15%)
Jul 17, 2020 79.53 79.93 78.57 79.11 21,800 +0.16(+0.20%)
Jul 16, 2020 78.28 79.42 77.72 78.95 34,935 -0.39(-0.49%)
Jul 15, 2020 80.39 80.39 78.27 79.34 53,565 -0.43(-0.54%)
Jul 14, 2020 80.29 80.78 77.57 79.77 77,448 -0.62(-0.77%)
Jul 13, 2020 84.17 84.82 80.16 80.39 106,913 -3.07(-3.68%)
Jul 10, 2020 84.69 84.69 82.63 83.46 84,400 -0.82(-0.97%)
Jul 09, 2020 82.59 84.33 82.56 84.28 126,457 +2.64(+3.23%)
Jul 08, 2020 80.39 81.69 80.22 81.64 69,766 +1.81(+2.27%)
Jul 07, 2020 79.44 80.59 79.20 79.83 72,333 +0.32(+0.40%)
Jul 06, 2020 78.04 79.99 77.95 79.51 115,341 +2.75(+3.58%)
Jul 02, 2020 76.00 76.98 75.33 76.76 60,200 +1.89(+2.52%)
Jul 01, 2020 73.20 75.36 72.35 74.87 51,214 +2.15(+2.96%)
Jun 30, 2020 71.97 73.13 71.97 72.72 32,896 +0.57(+0.79%)
Jun 29, 2020 73.03 73.03 71.77 72.15 44,244 -1.15(-1.57%)
Jun 26, 2020 74.63 74.63 73.02 73.30 57,200 -0.96(-1.29%)
Jun 25, 2020 74.14 74.41 73.40 74.26 50,503 +0.53(+0.72%)
Jun 24, 2020 73.88 74.54 73.50 73.73 69,807 +0.03(+0.04%)
Jun 23, 2020 73.56 74.37 73.26 73.70 40,146 +0.67(+0.92%)
Jun 22, 2020 73.38 73.38 72.47 73.03 41,731 +0.31(+0.43%)
Jun 19, 2020 71.88 73.22 71.66 72.72 40,500 +1.29(+1.81%)
Jun 18, 2020 72.68 72.93 71.29 71.43 82,653 -0.46(-0.64%)
Jun 17, 2020 70.75 72.02 70.75 71.89 29,687 +1.56(+2.22%)
Jun 16, 2020 70.97 70.97 70.00 70.33 61,471 +0.01(+0.01%)
Jun 15, 2020 68.67 70.54 68.67 70.32 44,851 +1.22(+1.77%)
Jun 12, 2020 69.95 70.25 68.61 69.10 53,500 -0.21(-0.30%)
Jun 11, 2020 69.60 70.86 69.07 69.31 57,892 -0.52(-0.74%)
Jun 10, 2020 68.23 69.93 68.23 69.83 53,969 +1.63(+2.39%)
Jun 09, 2020 65.67 68.40 65.67 68.20 54,355 +2.55(+3.88%)
Jun 08, 2020 66.87 66.87 65.46 65.65 148,753 -1.16(-1.74%)
Jun 05, 2020 67.09 67.18 66.11 66.81 75,200 -0.69(-1.02%)
Jun 04, 2020 68.00 69.20 67.28 67.50 54,204 -0.53(-0.78%)
Jun 03, 2020 69.60 69.60 68.03 68.03 53,098 -1.27(-1.83%)
Jun 02, 2020 68.97 69.80 68.67 69.30 62,889 +0.55(+0.80%)
Jun 01, 2020 68.50 68.90 67.99 68.75 40,481 +0.13(+0.19%)
May 29, 2020 66.01 68.66 66.01 68.62 65,000 +2.61(+3.95%)
May 28, 2020 63.83 66.50 63.83 66.01 91,266 +1.19(+1.84%)
May 27, 2020 67.35 67.35 63.92 64.82 365,234 -2.60(-3.86%)
May 26, 2020 70.06 70.06 67.39 67.42 128,076 -1.78(-2.57%)
May 22, 2020 68.51 69.53 67.74 69.20 78,100 +0.35(+0.51%)
May 21, 2020 71.40 71.40 68.72 68.85 131,502 -2.29(-3.22%)
May 20, 2020 71.44 71.59 70.11 71.14 86,535 +0.32(+0.45%)
May 19, 2020 70.60 71.56 70.31 70.82 96,032 +0.72(+1.03%)
May 18, 2020 71.50 71.94 69.67 70.10 154,379 -0.90(-1.27%)
May 15, 2020 70.16 71.20 69.87 71.00 93,300 +0.45(+0.64%)
May 14, 2020 71.29 71.29 70.17 70.55 173,191 -0.69(-0.97%)
May 13, 2020 70.97 71.56 69.69 71.24 228,903 +0.76(+1.08%)
May 12, 2020 69.69 71.92 69.00 70.48 180,200 +1.10(+1.59%)
May 11, 2020 69.04 69.84 68.81 69.38 138,191 +0.76(+1.10%)
May 08, 2020 68.86 68.99 67.81 68.62 69,300 +0.47(+0.70%)
May 07, 2020 68.90 68.90 67.33 68.15 108,520 -0.20(-0.29%)
May 06, 2020 67.15 68.35 66.57 68.35 196,366 +1.63(+2.44%)
May 05, 2020 65.10 67.07 64.75 66.72 70,417 +2.69(+4.20%)
May 04, 2020 63.87 64.41 63.34 64.03 57,129 +0.32(+0.50%)
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.