Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GraniteShares 2x Long COIN Daily ETF (NQ: CONL )

42.15 +3.23 (+8.30%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.073 7.202 6.803 7.092 155,173 -0.09(-1.25%)
Apr 27, 2023 7.292 7.462 7.063 7.182 152,070 +0.06(+0.84%)
Apr 26, 2023 7.920 7.970 7.083 7.122 168,460 -0.34(-4.56%)
Apr 25, 2023 7.362 7.541 7.083 7.462 179,650 +0.16(+2.20%)
Apr 24, 2023 8.100 8.120 7.181 7.302 217,251 -0.90(-10.95%)
Apr 21, 2023 8.639 8.659 8.130 8.200 170,521 -0.31(-3.63%)
Apr 20, 2023 9.078 9.536 8.439 8.509 125,377 -0.88(-9.35%)
Apr 19, 2023 9.337 9.667 9.165 9.387 126,888 -0.62(-6.18%)
Apr 18, 2023 10.63 11.00 9.856 10.01 209,819 -0.10(-0.99%)
Apr 17, 2023 9.975 10.16 9.487 10.11 264,703 -0.51(-4.79%)
Apr 14, 2023 10.48 11.00 10.18 10.61 147,546 +0.22(+2.11%)
Apr 13, 2023 10.63 11.20 10.21 10.39 313,353 +0.23(+2.26%)
Apr 12, 2023 10.87 11.12 9.806 10.16 319,944 -0.55(-5.12%)
Apr 11, 2023 10.27 11.22 10.07 10.71 488,853 +0.91(+9.26%)
Apr 10, 2023 8.758 9.806 8.429 9.806 168,196 +0.99(+11.20%)
Apr 06, 2023 8.349 9.058 8.120 8.818 97,047 +0.14(+1.61%)
Apr 05, 2023 9.018 9.137 8.339 8.679 118,781 -0.36(-3.97%)
Apr 04, 2023 9.517 9.636 8.728 9.038 129,052 -0.26(-2.79%)
Apr 03, 2023 9.866 10.32 9.098 9.297 212,234 -0.87(-8.54%)
Mar 31, 2023 9.526 10.39 9.427 10.16 215,111 +0.73(+7.72%)
Mar 30, 2023 9.985 10.08 9.337 9.437 176,220 -0.27(-2.77%)
Mar 29, 2023 9.766 10.41 9.367 9.706 275,788 +0.52(+5.65%)
Mar 28, 2023 9.058 9.407 8.818 9.187 126,646 +0.08(+0.88%)
Mar 27, 2023 10.17 10.22 8.659 9.108 255,028 -1.18(-11.45%)
Mar 24, 2023 9.517 10.48 9.357 10.28 355,397 +0.30(+3.00%)
Mar 23, 2023 8.828 10.89 8.778 9.985 717,693 -2.70(-21.31%)
Mar 22, 2023 14.62 14.80 12.68 12.69 474,961 -1.80(-12.40%)
Mar 21, 2023 12.56 14.75 12.51 14.48 432,211 +2.17(+17.67%)
Mar 20, 2023 12.75 12.77 11.78 12.31 546,456 +0.06(+0.49%)
Mar 17, 2023 11.12 12.70 10.92 12.25 553,132 +1.63(+15.39%)
Mar 16, 2023 9.796 10.77 9.576 10.62 174,308 +0.76(+7.72%)
Mar 15, 2023 9.227 10.22 9.157 9.856 616,606 +0.40(+4.22%)
Mar 14, 2023 10.04 10.19 9.098 9.457 426,403 +0.79(+9.09%)
Mar 13, 2023 7.691 9.048 6.973 8.669 610,178 +1.24(+16.64%)
Mar 10, 2023 8.090 8.103 7.053 7.432 368,598 -1.08(-12.66%)
Mar 09, 2023 9.477 9.826 8.309 8.509 195,648 -1.10(-11.42%)
Mar 08, 2023 9.137 10.15 9.028 9.606 294,143 +0.24(+2.56%)
Mar 07, 2023 9.536 9.985 9.078 9.367 353,867 -0.23(-2.39%)
Mar 06, 2023 9.945 11.20 9.581 9.596 251,762 -0.37(-3.70%)
Mar 03, 2023 9.307 10.20 9.277 9.965 172,913 +0.19(+1.94%)
Mar 02, 2023 9.177 9.826 8.371 9.776 334,126 -0.24(-2.39%)
Mar 01, 2023 10.13 10.49 9.666 10.02 478,580 -0.02(-0.20%)
Feb 28, 2023 8.858 10.63 8.858 10.04 437,847 +1.28(+14.61%)
Feb 27, 2023 8.948 9.167 8.579 8.756 352,964 +0.13(+1.47%)
Feb 24, 2023 9.137 9.337 8.270 8.629 403,305 -0.91(-9.54%)
Feb 23, 2023 9.906 10.06 9.018 9.539 530,429 +0.26(+2.82%)
Feb 22, 2023 9.566 10.72 8.444 9.277 515,821 -0.21(-2.21%)
Feb 21, 2023 9.826 10.61 9.467 9.487 338,311 -0.76(-7.38%)
Feb 17, 2023 10.16 10.87 9.387 10.24 487,184 -0.07(-0.70%)
Feb 16, 2023 10.42 12.20 9.985 10.31 485,430 -0.93(-8.25%)
Feb 15, 2023 9.157 11.26 9.051 11.24 741,027 +2.30(+25.73%)
Feb 14, 2023 8.230 9.337 8.040 8.942 424,244 +0.58(+6.97%)
Feb 13, 2023 8.110 8.469 7.751 8.359 357,327 -0.11(-1.30%)
Feb 10, 2023 8.738 9.477 8.240 8.469 124,874 -0.63(-6.91%)
Feb 09, 2023 11.33 11.39 8.948 9.098 626,444 -2.49(-21.51%)
Feb 08, 2023 11.97 12.65 11.28 11.59 448,572 -0.49(-4.05%)
Feb 07, 2023 12.52 12.56 11.05 12.08 459,335 -0.82(-6.34%)
Feb 06, 2023 12.51 13.25 11.84 12.90 228,797 -0.02(-0.15%)
Feb 03, 2023 12.67 16.38 12.49 12.92 651,283 -1.86(-12.56%)
Feb 02, 2023 11.59 15.74 11.59 14.77 1,283,044 +3.86(+35.37%)
Feb 01, 2023 9.267 11.00 8.748 10.91 384,561 +1.75(+19.04%)
Jan 31, 2023 8.948 9.626 8.629 9.167 289,321 +0.51(+5.88%)
Jan 30, 2023 9.576 10.02 8.547 8.659 233,187 -1.24(-12.50%)
Jan 27, 2023 7.920 10.11 7.920 9.896 578,322 +1.88(+23.38%)
Jan 26, 2023 8.469 8.559 7.786 8.020 265,139 +0.06(+0.75%)
Jan 25, 2023 7.681 8.080 7.262 7.960 246,249 -0.18(-2.21%)
Jan 24, 2023 8.339 8.811 8.130 8.140 224,892 -0.58(-6.60%)
Jan 23, 2023 8.509 8.858 8.100 8.715 312,148 +0.18(+2.06%)
Jan 20, 2023 7.472 8.539 7.142 8.539 307,128 +1.26(+17.26%)
Jan 19, 2023 7.252 7.601 6.963 7.282 301,857 -0.14(-1.88%)
Jan 18, 2023 8.339 9.088 7.412 7.422 425,477 -0.93(-11.11%)
Jan 17, 2023 8.190 8.529 7.631 8.349 450,830 +0.92(+12.35%)
Jan 13, 2023 6.604 7.571 6.454 7.432 362,866 +0.50(+7.19%)
Jan 12, 2023 6.404 6.933 5.716 6.933 274,596 +0.83(+13.56%)
Jan 11, 2023 5.746 6.126 5.506 6.105 301,530 +0.09(+1.49%)
Jan 10, 2023 4.928 6.015 4.928 6.015 295,117 +0.96(+18.94%)
Jan 09, 2023 4.459 5.237 4.379 5.058 321,496 +0.95(+23.19%)
Jan 06, 2023 4.170 4.180 3.791 4.105 129,600 -0.07(-1.78%)
Jan 05, 2023 4.429 4.449 4.010 4.180 75,589 -0.87(-17.19%)
Jan 04, 2023 4.459 5.137 4.429 5.048 269,175 +0.82(+19.34%)
Jan 03, 2023 4.788 4.828 4.185 4.230 47,991 -0.34(-7.35%)
Dec 30, 2022 4.299 4.639 4.259 4.565 70,505 +0.11(+2.51%)
Dec 29, 2022 4.250 4.539 4.250 4.453 74,405 +0.42(+10.33%)
Dec 28, 2022 4.040 4.180 3.910 4.036 121,157 -0.02(-0.58%)
Dec 27, 2022 4.409 4.409 4.030 4.060 66,852 -0.55(-11.88%)
Dec 23, 2022 4.439 4.688 4.279 4.607 31,761 +0.17(+3.80%)
Dec 22, 2022 4.559 4.559 4.160 4.439 83,394 -0.12(-2.63%)
Dec 21, 2022 4.569 4.718 4.489 4.559 46,851 +0.04(+0.87%)
Dec 20, 2022 4.449 4.868 4.419 4.519 100,474 -0.03(-0.76%)
Dec 19, 2022 4.798 4.817 4.449 4.554 67,293 -0.29(-6.07%)
Dec 16, 2022 5.008 5.107 4.479 4.848 122,472 -0.29(-5.63%)
Dec 15, 2022 5.337 5.437 5.028 5.137 128,265 -0.45(-8.10%)
Dec 14, 2022 5.417 5.875 5.347 5.590 246,472 +0.31(+5.94%)
Dec 13, 2022 6.773 6.823 5.257 5.277 222,354 -0.84(-13.70%)
Dec 12, 2022 5.546 6.135 5.536 6.115 124,032 +0.47(+8.30%)
Dec 09, 2022 5.985 6.055 5.617 5.646 107,996 -0.55(-8.83%)
Dec 08, 2022 5.895 6.414 5.686 6.193 61,939 +0.32(+5.40%)
Dec 07, 2022 5.995 6.225 5.726 5.875 186,372 -0.24(-3.92%)
Dec 06, 2022 6.833 6.973 5.985 6.115 76,871 -0.81(-11.67%)
Dec 05, 2022 7.412 7.771 6.833 6.923 110,757 -0.38(-5.20%)
Dec 02, 2022 6.454 7.303 6.424 7.303 81,373 +0.55(+8.14%)
Dec 01, 2022 6.913 7.152 6.634 6.753 110,292 -0.11(-1.66%)
Nov 30, 2022 6.434 6.873 5.985 6.868 87,583 +0.56(+8.89%)
Nov 29, 2022 6.314 6.604 6.235 6.307 61,677 +0.13(+2.14%)
Nov 28, 2022 6.384 6.664 6.074 6.175 88,938 -0.39(-5.93%)
Nov 25, 2022 6.693 6.773 6.464 6.564 72,763 -0.30(-4.36%)
Nov 23, 2022 6.524 6.993 6.135 6.863 98,387 +0.52(+8.26%)
Nov 22, 2022 6.125 6.584 6.015 6.339 99,544 +0.40(+6.81%)
Nov 21, 2022 6.474 6.684 5.806 5.935 213,880 -0.93(-13.52%)
Nov 18, 2022 7.681 7.691 6.644 6.863 289,242 -0.81(-10.53%)
Nov 17, 2022 7.112 7.930 6.863 7.671 140,423 -0.03(-0.39%)
Nov 16, 2022 8.718 8.858 7.521 7.701 172,451 -1.69(-17.97%)
Nov 15, 2022 9.357 9.985 9.217 9.388 251,883 +0.54(+6.10%)
Nov 14, 2022 9.487 9.487 8.709 8.848 267,915 -1.12(-11.21%)
Nov 11, 2022 7.482 10.13 7.212 9.965 474,128 +1.61(+19.21%)
Nov 10, 2022 8.409 8.948 7.900 8.359 159,123 +1.21(+16.88%)
Nov 09, 2022 7.531 8.000 6.973 7.152 89,239 -1.16(-13.93%)
Nov 08, 2022 9.058 10.17 7.660 8.309 279,316 -1.70(-16.95%)
Nov 07, 2022 10.86 10.86 9.287 10.01 52,926 -0.58(-5.47%)
Nov 04, 2022 10.98 11.57 9.955 10.58 43,806 +0.86(+8.82%)
Nov 03, 2022 10.97 11.29 9.725 9.726 18,971 -1.33(-12.00%)
Nov 02, 2022 12.02 12.53 11.03 11.05 64,194 -0.73(-6.18%)
Nov 01, 2022 13.42 13.50 11.78 11.78 39,272 -0.83(-6.57%)
Oct 31, 2022 14.29 14.89 12.61 12.61 20,577 -1.68(-11.77%)
Oct 28, 2022 14.12 14.72 13.58 14.29 18,646 -0.17(-1.20%)
Oct 27, 2022 14.93 15.28 14.22 14.46 52,774 -0.34(-2.29%)
Oct 26, 2022 15.19 16.07 14.79 14.80 67,301 -0.38(-2.50%)
Oct 25, 2022 12.97 15.30 12.97 15.18 98,320 +2.50(+19.67%)
Oct 24, 2022 12.99 13.17 12.05 12.69 31,032 -0.01(-0.09%)
Oct 21, 2022 11.62 12.70 11.55 12.70 9,193 +0.76(+6.33%)
Oct 20, 2022 11.83 12.95 11.77 11.94 61,224 +0.05(+0.43%)
Oct 19, 2022 12.37 12.84 11.75 11.89 103,807 -0.89(-6.95%)
Oct 18, 2022 14.82 14.92 12.47 12.78 257,318 -0.81(-5.95%)
Oct 17, 2022 12.95 14.06 12.89 13.59 60,416 +1.51(+12.47%)
Oct 14, 2022 14.45 15.06 12.08 12.08 62,035 -1.65(-12.02%)
Oct 13, 2022 11.63 13.77 11.42 13.73 87,316 -0.23(-1.65%)
Oct 12, 2022 13.77 14.46 13.49 13.96 98,768 -0.06(-0.46%)
Oct 11, 2022 13.42 14.76 12.56 14.03 333,172 +0.89(+6.81%)
Oct 10, 2022 13.39 13.72 12.68 13.13 186,687 +0.04(+0.33%)
Oct 07, 2022 14.14 14.29 12.75 13.09 21,080 -2.17(-14.23%)
Oct 06, 2022 15.70 15.95 14.56 15.26 80,802 +0.28(+1.90%)
Oct 05, 2022 14.81 15.02 13.91 14.97 53,603 -0.47(-3.03%)
Oct 04, 2022 13.98 15.48 13.98 15.44 45,762 +2.51(+19.39%)
Oct 03, 2022 12.71 13.47 11.85 12.93 114,771 +0.43(+3.45%)
Sep 30, 2022 12.28 13.34 12.28 12.50 53,756 +0.66(+5.53%)
Sep 29, 2022 12.60 12.60 11.36 11.85 52,557 -1.57(-11.69%)
Sep 28, 2022 12.31 13.52 12.31 13.42 60,097 +1.23(+10.11%)
Sep 27, 2022 12.77 13.47 11.91 12.18 64,872 +0.18(+1.54%)
Sep 26, 2022 12.72 13.08 12.00 12.00 159,737 +0.16(+1.35%)
Sep 23, 2022 11.95 12.09 11.25 11.84 21,578 -0.33(-2.71%)
Sep 22, 2022 13.81 13.93 12.03 12.17 128,090 -1.41(-10.36%)
Sep 21, 2022 14.22 14.87 13.54 13.58 120,550 -0.15(-1.09%)
Sep 20, 2022 13.59 13.74 13.59 13.73 965 -0.61(-4.24%)
Sep 19, 2022 14.56 14.56 14.01 14.33 937 -1.22(-7.83%)
Sep 16, 2022 15.69 15.93 15.55 15.55 1,852 -1.14(-6.81%)
Sep 15, 2022 16.86 16.86 16.64 16.69 4,656 -0.49(-2.85%)
Sep 14, 2022 16.65 17.18 16.35 17.18 4,692 +1.15(+7.16%)
Sep 13, 2022 16.11 16.84 15.79 16.03 17,798 -2.48(-13.41%)
Sep 12, 2022 18.60 19.05 18.27 18.51 10,959 +0.56(+3.13%)
Sep 09, 2022 16.95 17.96 16.25 17.95 20,159 +2.50(+16.18%)
Sep 08, 2022 13.48 15.46 13.48 15.45 1,890 +1.47(+10.48%)
Sep 07, 2022 12.35 14.14 12.15 13.99 66,146 +1.57(+12.61%)
Sep 06, 2022 13.06 13.57 12.36 12.42 130,826 -0.73(-5.54%)
Sep 02, 2022 13.68 13.74 12.73 13.15 80,438 -0.05(-0.40%)
Sep 01, 2022 13.16 13.20 12.19 13.20 48,136 -0.44(-3.21%)
Aug 31, 2022 14.15 14.60 13.61 13.64 45,541 -0.06(-0.43%)
Aug 30, 2022 14.20 14.43 12.97 13.70 77,807 +0.18(+1.33%)
Aug 29, 2022 13.72 14.35 13.52 13.52 17,079 -0.12(-0.88%)
Aug 26, 2022 14.08 14.65 13.38 13.64 47,787 -1.42(-9.44%)
Aug 25, 2022 15.46 15.46 14.32 15.06 28,134 -0.08(-0.50%)
Aug 24, 2022 15.48 15.90 15.13 15.13 2,977 +0.05(+0.30%)
Aug 23, 2022 15.40 16.26 14.93 15.09 49,089 -0.04(-0.28%)
Aug 22, 2022 15.32 15.38 14.96 15.13 47,514 -0.88(-5.47%)
Aug 19, 2022 16.70 17.35 15.97 16.01 77,166 -3.22(-16.73%)
Aug 18, 2022 19.44 19.74 19.22 19.22 2,068 -0.70(-3.51%)
Aug 17, 2022 20.33 20.70 19.90 19.92 31,983 -1.83(-8.43%)
Aug 16, 2022 20.16 23.22 20.16 21.75 29,595 -0.54(-2.42%)
Aug 15, 2022 22.40 22.53 21.65 22.29 74,081 +0.55(+2.54%)
Aug 12, 2022 20.23 22.38 20.19 21.74 23,903 +2.26(+11.60%)
Aug 11, 2022 23.44 24.37 19.24 19.48 40,301 -3.75(-16.13%)
Aug 10, 2022 21.45 23.51 21.34 23.23 3,037 +2.21(+10.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.