Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Coal ETF Vaneck (NY: KOL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 14, 2020 94.92 94.92 94.92 0 -0.10(-0.10%)
Dec 11, 2020 96.00 96.00 94.60 95.02 37,100 -0.90(-0.94%)
Dec 10, 2020 93.27 96.08 93.27 95.92 30,980 +1.84(+1.95%)
Dec 09, 2020 94.38 94.62 93.28 94.08 19,164 +0.40(+0.43%)
Dec 08, 2020 93.11 93.92 93.10 93.68 14,326 +0.39(+0.41%)
Dec 07, 2020 93.17 93.83 93.17 93.29 5,555 +0.17(+0.18%)
Dec 04, 2020 92.28 93.16 92.15 93.12 42,489 +1.44(+1.57%)
Dec 03, 2020 91.64 92.12 91.64 91.69 23,147 +0.91(+1.00%)
Dec 02, 2020 89.77 90.92 89.77 90.78 2,962 +1.78(+2.00%)
Dec 01, 2020 88.26 89.07 88.26 89.00 4,281 +2.20(+2.53%)
Nov 30, 2020 88.95 88.95 86.77 86.80 12,140 -2.75(-3.07%)
Nov 27, 2020 89.39 89.86 89.39 89.55 2,687 +1.21(+1.37%)
Nov 25, 2020 88.28 88.34 87.96 88.34 3,928 +1.65(+1.90%)
Nov 24, 2020 85.59 86.73 85.59 86.70 6,717 +2.75(+3.28%)
Nov 23, 2020 83.31 84.21 83.31 83.94 7,637 +1.76(+2.14%)
Nov 20, 2020 82.22 82.22 81.84 82.18 4,755 +0.10(+0.12%)
Nov 19, 2020 82.05 82.08 81.62 82.08 2,815 +0.24(+0.30%)
Nov 18, 2020 82.29 82.66 81.74 81.84 2,370 +0.04(+0.05%)
Nov 17, 2020 81.55 82.02 81.55 81.80 5,426 +0.67(+0.83%)
Nov 16, 2020 80.29 81.22 80.29 81.13 9,614 +2.06(+2.61%)
Nov 13, 2020 78.06 79.06 78.06 79.06 2,377 +0.99(+1.27%)
Nov 12, 2020 78.35 79.12 77.87 78.07 4,013 -1.44(-1.81%)
Nov 11, 2020 78.64 79.51 78.64 79.51 4,253 +1.25(+1.59%)
Nov 10, 2020 78.35 78.66 78.26 78.26 5,467 -0.06(-0.07%)
Nov 09, 2020 79.39 79.84 78.32 78.32 28,983 +1.79(+2.34%)
Nov 06, 2020 75.36 76.53 75.36 76.53 11,682 +1.13(+1.50%)
Nov 05, 2020 74.48 75.55 74.48 75.40 31,778 +1.25(+1.68%)
Nov 04, 2020 74.93 74.93 73.82 74.15 47,595 -0.05(-0.07%)
Nov 03, 2020 74.09 74.48 73.54 74.20 60,009 +2.15(+2.99%)
Nov 02, 2020 71.61 72.06 71.40 72.05 23,325 +1.19(+1.69%)
Oct 30, 2020 70.93 71.37 70.47 70.85 9,200 +0.05(+0.07%)
Oct 29, 2020 69.92 71.15 69.57 70.80 36,795 +0.35(+0.49%)
Oct 28, 2020 71.48 71.50 70.46 70.46 6,623 -2.49(-3.41%)
Oct 27, 2020 73.51 73.51 72.78 72.95 3,396 -0.85(-1.15%)
Oct 26, 2020 74.37 74.37 73.64 73.79 10,412 -1.11(-1.48%)
Oct 23, 2020 74.46 74.91 74.39 74.90 27,085 +0.24(+0.32%)
Oct 22, 2020 74.76 74.76 73.88 74.66 39,763 -0.34(-0.46%)
Oct 21, 2020 75.22 75.38 74.90 75.00 17,602 +0.24(+0.32%)
Oct 20, 2020 74.64 75.09 74.48 74.76 2,681 +0.66(+0.89%)
Oct 19, 2020 75.01 75.04 74.10 74.10 4,484 -0.57(-0.77%)
Oct 16, 2020 74.80 74.97 73.88 74.68 20,055 +0.36(+0.48%)
Oct 15, 2020 74.61 74.61 73.60 74.32 35,393 -0.64(-0.85%)
Oct 14, 2020 74.92 74.96 74.71 74.96 4,927 +0.21(+0.28%)
Oct 13, 2020 74.87 74.87 74.68 74.74 2,378 -1.02(-1.34%)
Oct 12, 2020 75.77 76.03 75.53 75.76 2,022 -0.16(-0.22%)
Oct 09, 2020 76.10 76.10 75.92 75.92 1,964 +0.38(+0.50%)
Oct 08, 2020 75.68 75.68 75.50 75.55 1,452 +0.01(+0.01%)
Oct 07, 2020 75.51 75.54 75.51 75.54 651 +0.36(+0.48%)
Oct 06, 2020 76.50 76.50 75.10 75.18 1,771 -0.64(-0.85%)
Oct 05, 2020 75.65 76.01 75.65 75.82 4,088 -0.06(-0.08%)
Oct 02, 2020 74.72 76.28 74.72 75.88 2,894 -0.28(-0.37%)
Oct 01, 2020 75.75 76.25 75.72 76.17 1,453 +0.80(+1.07%)
Sep 30, 2020 75.38 75.87 75.36 75.36 1,566 -0.19(-0.25%)
Sep 29, 2020 75.26 75.72 75.24 75.55 2,167 -0.08(-0.11%)
Sep 28, 2020 75.63 75.72 75.63 75.63 1,821 +1.06(+1.43%)
Sep 25, 2020 74.48 74.57 74.48 74.57 413 +0.82(+1.12%)
Sep 24, 2020 73.50 73.86 73.32 73.74 3,549 -0.09(-0.12%)
Sep 23, 2020 74.58 74.58 73.79 73.83 2,458 -1.84(-2.43%)
Sep 22, 2020 75.73 75.90 75.29 75.67 3,602 -0.11(-0.14%)
Sep 21, 2020 75.30 75.88 75.30 75.78 3,610 -1.90(-2.45%)
Sep 18, 2020 77.18 77.89 77.18 77.68 3,618 +1.16(+1.52%)
Sep 17, 2020 75.28 76.52 75.28 76.52 1,772 +0.27(+0.35%)
Sep 16, 2020 76.04 76.66 76.01 76.25 5,490 -0.32(-0.42%)
Sep 15, 2020 76.62 76.62 76.14 76.57 4,182 +1.49(+1.99%)
Sep 14, 2020 74.52 75.08 74.48 75.08 3,028 +2.02(+2.77%)
Sep 11, 2020 73.09 73.34 72.90 73.06 1,964 +2.27(+3.20%)
Sep 10, 2020 72.03 72.14 70.79 70.79 2,539 -2.23(-3.06%)
Sep 09, 2020 72.56 73.02 72.56 73.02 2,493 +0.96(+1.33%)
Sep 08, 2020 72.16 72.57 71.80 72.06 4,934 -0.12(-0.16%)
Sep 04, 2020 71.87 72.18 70.90 72.18 1,757 +0.46(+0.65%)
Sep 03, 2020 72.24 72.24 71.42 71.72 3,660 -1.22(-1.68%)
Sep 02, 2020 72.62 72.94 72.40 72.94 2,978 +0.39(+0.54%)
Sep 01, 2020 72.21 72.55 72.21 72.55 2,536 +0.52(+0.72%)
Aug 31, 2020 72.35 72.35 71.55 72.03 3,352 -0.36(-0.49%)
Aug 28, 2020 71.72 72.38 71.72 72.38 3,308 +1.13(+1.59%)
Aug 27, 2020 72.13 72.13 70.84 71.25 1,860 -0.97(-1.34%)
Aug 26, 2020 72.11 72.23 71.50 72.22 2,421 -0.33(-0.46%)
Aug 25, 2020 72.51 72.55 72.12 72.55 1,737 +0.23(+0.31%)
Aug 24, 2020 72.67 72.67 72.15 72.32 3,036 +0.68(+0.95%)
Aug 21, 2020 72.12 72.12 71.55 71.64 5,582 -0.69(-0.95%)
Aug 20, 2020 71.85 72.33 71.85 72.33 2,198 -0.58(-0.80%)
Aug 19, 2020 73.24 73.46 72.91 72.91 5,159 -0.07(-0.10%)
Aug 18, 2020 72.83 72.98 72.76 72.98 1,465 +0.03(+0.03%)
Aug 17, 2020 72.26 73.07 72.26 72.96 3,033 +0.72(+1.00%)
Aug 14, 2020 72.11 72.24 72.11 72.24 1,033 -0.13(-0.18%)
Aug 13, 2020 72.55 72.55 72.21 72.37 1,578 -0.97(-1.32%)
Aug 12, 2020 73.31 73.37 73.31 73.34 997 +0.72(+0.99%)
Aug 11, 2020 73.25 73.25 72.62 72.62 1,246 +0.08(+0.10%)
Aug 10, 2020 72.39 72.55 72.31 72.55 2,067 +0.85(+1.18%)
Aug 07, 2020 72.12 72.12 71.42 71.70 2,481 -0.46(-0.64%)
Aug 06, 2020 71.67 72.17 71.67 72.17 2,381 +0.54(+0.75%)
Aug 05, 2020 71.78 71.91 71.63 71.63 2,390 +1.12(+1.58%)
Aug 04, 2020 70.31 70.51 70.31 70.51 890 +0.35(+0.49%)
Aug 03, 2020 69.96 70.34 69.96 70.16 2,124 +0.20(+0.29%)
Jul 31, 2020 70.12 70.12 69.65 69.96 6,202 -0.72(-1.01%)
Jul 30, 2020 71.19 71.19 70.24 70.68 4,726 -1.56(-2.15%)
Jul 29, 2020 71.98 72.24 71.87 72.24 1,722 +0.08(+0.10%)
Jul 28, 2020 72.55 72.55 71.95 72.16 2,484 -0.75(-1.03%)
Jul 27, 2020 73.07 73.08 72.83 72.91 3,880 +0.67(+0.93%)
Jul 24, 2020 71.95 72.40 71.84 72.25 2,274 +0.14(+0.20%)
Jul 23, 2020 72.75 72.75 72.00 72.10 1,189 -0.32(-0.44%)
Jul 22, 2020 72.73 72.73 72.28 72.42 3,155 -0.55(-0.76%)
Jul 21, 2020 73.37 73.37 72.97 72.97 2,463 +0.65(+0.90%)
Jul 20, 2020 72.16 72.33 72.03 72.32 1,353 -0.07(-0.10%)
Jul 17, 2020 72.18 72.56 72.08 72.40 6,616 +0.34(+0.48%)
Jul 16, 2020 72.14 72.19 72.05 72.05 631 -0.62(-0.85%)
Jul 15, 2020 72.60 72.67 72.21 72.67 4,445 +0.12(+0.16%)
Jul 14, 2020 72.41 72.55 72.25 72.55 2,119 +0.80(+1.11%)
Jul 13, 2020 72.71 73.06 71.71 71.75 1,846 +0.30(+0.42%)
Jul 10, 2020 71.68 71.68 70.97 71.45 2,274 -0.67(-0.92%)
Jul 09, 2020 72.66 72.66 71.88 72.12 2,309 -0.78(-1.07%)
Jul 08, 2020 72.24 72.90 72.24 72.90 1,124 +0.70(+0.97%)
Jul 07, 2020 72.40 72.62 71.99 72.20 4,124 -1.41(-1.92%)
Jul 06, 2020 73.20 73.61 73.11 73.61 6,851 +2.85(+4.02%)
Jul 02, 2020 71.42 71.42 70.77 70.77 1,654 +1.62(+2.35%)
Jul 01, 2020 69.29 69.29 68.84 69.15 7,723 +0.30(+0.44%)
Jun 30, 2020 68.79 68.86 68.48 68.84 4,738 -0.49(-0.71%)
Jun 29, 2020 68.59 69.34 68.59 69.34 2,644 +0.75(+1.09%)
Jun 26, 2020 69.16 69.16 68.40 68.59 2,894 -1.56(-2.23%)
Jun 25, 2020 69.61 70.15 69.61 70.15 800 +0.04(+0.06%)
Jun 24, 2020 70.33 70.34 69.77 70.11 1,505 -1.38(-1.93%)
Jun 23, 2020 72.07 72.07 71.49 71.49 2,869 -0.03(-0.04%)
Jun 22, 2020 71.15 71.70 71.15 71.51 1,871 +0.18(+0.25%)
Jun 19, 2020 72.68 72.68 71.33 71.33 1,964 +0.15(+0.21%)
Jun 18, 2020 71.55 71.55 71.07 71.19 2,300 -0.56(-0.78%)
Jun 17, 2020 72.45 72.45 71.74 71.74 585 +0.39(+0.54%)
Jun 16, 2020 72.77 72.77 71.36 71.36 2,738 +0.90(+1.28%)
Jun 15, 2020 69.26 70.69 69.26 70.46 2,977 -0.24(-0.33%)
Jun 12, 2020 71.17 71.20 69.57 70.69 8,890 +1.55(+2.24%)
Jun 11, 2020 71.77 71.77 69.06 69.14 8,432 -5.94(-7.91%)
Jun 10, 2020 74.97 75.46 74.39 75.08 6,867 -1.24(-1.63%)
Jun 09, 2020 76.16 76.32 75.71 76.32 4,605 -1.04(-1.34%)
Jun 08, 2020 76.68 77.38 76.08 77.36 7,769 +2.09(+2.77%)
Jun 05, 2020 74.08 75.68 74.08 75.27 6,306 +2.76(+3.81%)
Jun 04, 2020 73.01 73.01 72.29 72.51 3,934 -1.02(-1.39%)
Jun 03, 2020 72.54 73.53 72.42 73.53 4,807 +2.39(+3.36%)
Jun 02, 2020 70.44 71.14 70.44 71.14 5,692 +2.32(+3.37%)
Jun 01, 2020 68.14 68.82 68.14 68.82 2,607 +1.91(+2.85%)
May 29, 2020 67.18 67.18 66.40 66.91 2,791 -0.57(-0.85%)
May 28, 2020 67.95 68.00 67.41 67.49 2,558 +0.26(+0.39%)
May 27, 2020 66.76 67.46 66.26 67.23 4,596 +0.63(+0.94%)
May 26, 2020 66.94 66.94 66.55 66.60 7,295 +2.47(+3.85%)
May 22, 2020 63.88 64.31 63.88 64.13 2,481 -1.30(-1.98%)
May 21, 2020 66.62 66.62 65.29 65.43 1,560 -0.97(-1.46%)
May 20, 2020 66.49 66.56 65.99 66.40 2,145 +1.23(+1.89%)
May 19, 2020 66.01 66.74 65.17 65.17 30,654 -0.86(-1.30%)
May 18, 2020 64.30 66.07 64.30 66.03 8,028 +3.97(+6.39%)
May 15, 2020 61.70 62.27 61.70 62.06 9,097 -0.57(-0.91%)
May 14, 2020 61.84 62.63 61.25 62.63 3,030 -0.13(-0.20%)
May 13, 2020 64.33 64.33 62.49 62.76 6,702 -0.78(-1.23%)
May 12, 2020 65.10 65.10 63.54 63.54 3,537 -0.83(-1.29%)
May 11, 2020 64.92 64.92 64.10 64.37 4,648 -0.45(-0.70%)
May 08, 2020 64.06 64.83 64.06 64.83 2,067 +2.50(+4.02%)
May 07, 2020 62.64 62.86 62.14 62.33 9,444 +0.55(+0.90%)
May 06, 2020 62.46 62.46 61.72 61.77 1,562 -0.15(-0.23%)
May 05, 2020 62.85 62.85 61.92 61.92 1,517 +0.10(+0.16%)
May 04, 2020 60.64 62.11 60.64 61.82 2,404 +1.67(+2.78%)
May 01, 2020 61.37 61.37 60.14 60.15 12,509 -3.08(-4.87%)
Apr 30, 2020 63.69 63.96 63.22 63.22 16,403 -0.66(-1.03%)
Apr 29, 2020 62.77 63.97 62.77 63.88 3,445 +2.42(+3.94%)
Apr 28, 2020 61.20 61.46 61.10 61.46 2,410 +0.31(+0.51%)
Apr 27, 2020 60.83 61.19 60.63 61.14 2,778 +0.24(+0.40%)
Apr 24, 2020 60.91 61.06 60.42 60.90 7,133 +0.39(+0.65%)
Apr 23, 2020 60.99 61.63 60.49 60.50 3,197 -0.25(-0.42%)
Apr 22, 2020 60.88 60.88 60.74 60.76 1,893 +1.38(+2.33%)
Apr 21, 2020 59.36 59.89 59.12 59.37 12,369 -2.52(-4.08%)
Apr 20, 2020 62.03 62.93 61.90 61.90 4,719 -1.48(-2.33%)
Apr 17, 2020 63.39 63.68 63.04 63.37 4,238 +1.41(+2.27%)
Apr 16, 2020 62.67 62.67 61.58 61.96 5,894 -0.89(-1.42%)
Apr 15, 2020 63.68 63.68 62.79 62.85 15,608 +56.25(+851.99%)
Apr 14, 2020 6.578 6.636 6.520 6.602 95,400 +0.26(+4.05%)
Apr 13, 2020 6.365 6.365 6.278 6.345 47,324 -0.02(-0.30%)
Apr 09, 2020 6.307 6.435 6.307 6.365 83,325 +0.06(+0.92%)
Apr 08, 2020 6.374 6.374 6.200 6.307 64,323 -0.01(-0.15%)
Apr 07, 2020 6.433 6.578 6.316 6.316 179,637 -0.02(-0.31%)
Apr 06, 2020 6.191 6.394 6.191 6.336 100,253 +0.36(+5.99%)
Apr 03, 2020 6.142 6.142 5.911 5.978 100,176 -0.17(-2.71%)
Apr 02, 2020 5.968 6.181 5.959 6.144 72,966 +0.26(+4.48%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.