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

Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

56.97 +0.22 (+0.39%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 14, 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 (%)
Oct 30, 2020 614.40 616.00 579.30 580.60 43,215 -16.20(-2.71%)
Oct 29, 2020 641.20 650.60 586.00 596.80 68,596 -10.60(-1.75%)
Oct 28, 2020 606.20 610.60 595.60 607.40 37,269 +5.60(+0.93%)
Oct 27, 2020 640.40 640.40 590.40 601.80 52,552 -18.60(-3.00%)
Oct 26, 2020 609.00 634.40 603.60 620.40 34,694 -18.40(-2.88%)
Oct 23, 2020 630.00 640.58 623.80 638.80 26,670 +27.00(+4.41%)
Oct 22, 2020 597.00 614.40 590.60 611.80 40,418 +23.60(+4.01%)
Oct 21, 2020 586.20 592.40 580.60 588.20 51,512 -23.80(-3.89%)
Oct 20, 2020 593.20 618.40 590.00 612.00 35,888 +10.00(+1.66%)
Oct 19, 2020 609.20 616.60 599.00 602.00 36,628 -11.40(-1.86%)
Oct 16, 2020 605.60 620.40 594.20 613.40 46,690 +0.80(+0.13%)
Oct 15, 2020 609.60 622.00 603.40 612.60 42,630 -22.40(-3.53%)
Oct 14, 2020 652.40 652.97 629.00 635.00 45,383 +4.80(+0.76%)
Oct 13, 2020 632.20 639.20 614.00 630.20 41,971 +4.00(+0.64%)
Oct 12, 2020 599.40 631.80 595.20 626.20 66,321 -19.60(-3.03%)
Oct 09, 2020 630.80 654.40 618.00 645.80 105,630 -45.40(-6.57%)
Oct 08, 2020 725.00 734.20 681.80 691.20 58,529 -10.20(-1.45%)
Oct 07, 2020 666.80 739.40 660.00 701.40 52,163 -47.60(-6.36%)
Oct 06, 2020 719.20 760.00 688.00 749.00 58,737 +63.60(+9.28%)
Oct 05, 2020 680.20 703.80 626.60 685.40 143,470 -116.00(-14.47%)
Oct 02, 2020 801.40 823.00 752.00 801.40 48,625 +16.80(+2.14%)
Oct 01, 2020 764.00 817.80 757.80 784.60 33,381 +24.40(+3.21%)
Sep 30, 2020 757.80 794.00 737.01 760.20 36,297 -17.40(-2.24%)
Sep 29, 2020 723.40 778.80 713.60 777.60 60,846 +128.60(+19.82%)
Sep 28, 2020 672.40 678.80 633.00 649.00 36,919 +16.00(+2.53%)
Sep 25, 2020 617.20 641.40 608.00 633.00 27,895 +24.00(+3.94%)
Sep 24, 2020 623.80 653.20 583.80 609.00 60,072 -31.00(-4.84%)
Sep 23, 2020 692.00 698.60 618.40 640.00 68,273 -120.20(-15.81%)
Sep 22, 2020 743.40 778.60 742.40 760.20 18,735 +58.00(+8.26%)
Sep 21, 2020 750.60 770.40 689.00 702.20 38,915 -38.80(-5.24%)
Sep 18, 2020 773.00 786.90 735.00 741.00 23,695 -54.20(-6.82%)
Sep 17, 2020 776.00 824.00 772.60 795.20 46,146 +57.80(+7.84%)
Sep 16, 2020 704.20 745.00 703.60 737.40 21,896 +38.40(+5.49%)
Sep 15, 2020 700.00 701.60 680.60 699.00 15,737 +4.20(+0.60%)
Sep 14, 2020 665.40 705.00 657.00 694.80 27,876 -6.20(-0.88%)
Sep 11, 2020 678.60 702.20 677.40 701.00 25,325 +32.60(+4.88%)
Sep 10, 2020 655.00 671.00 643.00 668.40 35,122 +31.20(+4.90%)
Sep 09, 2020 620.60 646.80 620.20 637.20 39,730 -0.60(-0.09%)
Sep 08, 2020 609.80 639.00 603.80 637.80 42,639 +51.40(+8.77%)
Sep 04, 2020 619.80 630.60 581.00 586.40 44,180 -27.80(-4.53%)
Sep 03, 2020 601.40 626.00 600.20 614.20 30,499 +7.00(+1.15%)
Sep 02, 2020 621.80 629.00 592.00 607.20 46,549 -20.40(-3.25%)
Sep 01, 2020 626.00 642.00 604.00 627.60 67,765 +12.80(+2.08%)
Aug 31, 2020 652.60 662.40 606.00 614.80 68,047 -3.60(-0.58%)
Aug 28, 2020 615.80 631.80 608.02 618.40 55,880 +7.20(+1.18%)
Aug 27, 2020 641.20 642.20 602.40 611.20 88,504 -65.80(-9.72%)
Aug 26, 2020 650.40 680.40 642.00 677.00 53,649 +23.60(+3.61%)
Aug 25, 2020 648.20 654.60 639.40 653.40 53,644 +12.20(+1.90%)
Aug 24, 2020 634.20 645.00 622.40 641.20 67,111 -6.80(-1.05%)
Aug 21, 2020 695.40 697.40 638.20 648.00 79,940 -18.00(-2.70%)
Aug 20, 2020 646.00 666.60 641.00 666.00 56,446 +21.80(+3.38%)
Aug 19, 2020 645.60 652.40 638.00 644.20 29,243 -2.60(-0.40%)
Aug 18, 2020 641.20 653.00 630.80 646.80 50,843 -26.40(-3.92%)
Aug 17, 2020 669.20 690.00 661.00 673.20 47,467 -1.60(-0.24%)
Aug 14, 2020 690.80 697.78 660.20 674.80 80,125 -57.80(-7.89%)
Aug 13, 2020 750.60 755.00 726.60 732.60 33,760 -20.60(-2.73%)
Aug 12, 2020 784.20 792.00 745.80 753.20 47,895 -6.80(-0.89%)
Aug 11, 2020 735.40 761.20 726.00 760.00 28,571 +4.80(+0.64%)
Aug 10, 2020 733.80 781.20 729.42 755.20 56,175 +50.40(+7.15%)
Aug 07, 2020 718.20 753.18 697.60 704.80 76,140 -70.20(-9.06%)
Aug 06, 2020 685.60 780.20 680.40 775.00 74,871 +44.40(+6.08%)
Aug 05, 2020 730.60 761.20 700.80 730.60 67,949 -18.00(-2.40%)
Aug 04, 2020 810.40 828.80 735.80 748.60 77,457 -59.00(-7.31%)
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.