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 )

49.85 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.81 48.29 47.81 48.20 2,634 +0.53(+1.12%)
Jan 30, 2019 46.85 47.67 46.85 47.67 3,034 +1.47(+3.18%)
Jan 29, 2019 46.42 46.68 46.20 46.20 2,156 -0.42(-0.90%)
Jan 28, 2019 46.42 46.67 46.07 46.61 5,913 -0.09(-0.18%)
Jan 25, 2019 46.52 46.75 46.52 46.70 2,500 +0.84(+1.82%)
Jan 24, 2019 45.39 45.86 45.39 45.86 2,637 +0.77(+1.71%)
Jan 23, 2019 45.48 45.50 45.06 45.09 2,336 +0.28(+0.62%)
Jan 22, 2019 45.67 45.67 44.74 44.81 3,446 -1.20(-2.60%)
Jan 18, 2019 45.81 46.15 45.81 46.01 5,600 +0.21(+0.46%)
Jan 17, 2019 45.69 46.00 45.61 45.80 4,953 +0.09(+0.21%)
Jan 16, 2019 45.61 45.82 45.50 45.71 5,087 +0.43(+0.95%)
Jan 15, 2019 44.38 45.35 44.38 45.28 2,937 +0.95(+2.14%)
Jan 14, 2019 44.10 44.53 43.90 44.33 7,861 -0.28(-0.63%)
Jan 11, 2019 44.50 44.68 44.42 44.61 2,100 -0.19(-0.43%)
Jan 10, 2019 44.99 45.04 44.70 44.80 3,741 +0.14(+0.32%)
Jan 09, 2019 44.45 44.77 44.45 44.66 2,183 +0.29(+0.65%)
Jan 08, 2019 44.21 44.43 43.72 44.37 4,742 +0.60(+1.37%)
Jan 07, 2019 43.15 43.80 43.15 43.77 3,265 +0.73(+1.70%)
Jan 04, 2019 42.26 43.28 42.26 43.04 4,600 +1.69(+4.10%)
Jan 03, 2019 41.69 41.69 41.34 41.35 3,864 -0.73(-1.73%)
Jan 02, 2019 41.05 42.18 41.05 42.08 2,910 +0.29(+0.68%)
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 39.96 13,500 -0.28(-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 43.28 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%)
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.