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 (%)
Feb 28, 2020 7.197 7.361 7.119 7.361 195,286 +0.03(+0.40%)
Feb 27, 2020 7.390 7.418 7.216 7.332 64,850 -0.16(-2.09%)
Feb 26, 2020 7.574 7.642 7.487 7.488 25,064 -0.06(-0.75%)
Feb 25, 2020 7.690 7.690 7.545 7.545 12,767 -0.11(-1.39%)
Feb 24, 2020 7.680 7.680 7.601 7.651 25,974 -0.31(-3.89%)
Feb 21, 2020 7.980 8.015 7.961 7.961 10,544 -0.24(-2.95%)
Feb 20, 2020 8.357 8.357 8.193 8.203 15,600 -0.15(-1.85%)
Feb 19, 2020 8.299 8.386 8.299 8.357 4,428 +0.02(+0.23%)
Feb 18, 2020 8.328 8.374 8.328 8.338 8,042 -0.04(-0.46%)
Feb 14, 2020 8.396 8.464 8.367 8.377 8,477 -0.02(-0.23%)
Feb 13, 2020 8.319 8.425 8.319 8.396 23,712 -0.03(-0.34%)
Feb 12, 2020 8.483 8.483 8.401 8.425 14,662 +0.05(+0.58%)
Feb 11, 2020 8.348 8.444 8.319 8.377 6,730 +0.09(+1.05%)
Feb 10, 2020 8.241 8.309 8.241 8.290 11,029 +0.02(+0.23%)
Feb 07, 2020 8.280 8.309 8.261 8.270 8,373 -0.17(-2.02%)
Feb 06, 2020 8.512 8.512 8.425 8.441 11,128 -0.06(-0.73%)
Feb 05, 2020 8.386 8.559 8.386 8.503 21,528 +0.16(+1.97%)
Feb 04, 2020 8.319 8.357 8.280 8.338 19,335 +0.25(+3.11%)
Feb 03, 2020 8.106 8.116 8.067 8.087 10,149 +0.00(+0.00%)
Jan 31, 2020 8.251 8.251 8.048 8.087 159,206 -0.28(-3.35%)
Jan 30, 2020 8.377 8.378 8.281 8.367 17,370 -0.09(-1.03%)
Jan 29, 2020 8.454 8.483 8.440 8.454 11,135 -0.03(-0.35%)
Jan 28, 2020 8.464 8.520 8.464 8.484 6,927 +0.03(+0.35%)
Jan 27, 2020 8.454 8.522 8.386 8.454 38,587 -0.31(-3.53%)
Jan 24, 2020 8.889 8.889 8.715 8.764 27,602 -0.21(-2.37%)
Jan 23, 2020 9.015 9.015 8.891 8.976 16,243 -0.12(-1.28%)
Jan 22, 2020 9.180 9.180 9.073 9.093 15,580 -0.06(-0.63%)
Jan 21, 2020 9.344 9.344 9.141 9.151 40,240 -0.39(-4.06%)
Jan 17, 2020 9.576 9.576 9.528 9.538 12,819 -0.01(-0.10%)
Jan 16, 2020 9.518 9.575 9.518 9.547 15,168 +0.02(+0.20%)
Jan 15, 2020 9.663 9.663 9.499 9.528 8,033 -0.18(-1.89%)
Jan 14, 2020 9.644 9.712 9.644 9.712 8,715 +0.04(+0.40%)
Jan 13, 2020 9.605 9.673 9.576 9.673 19,377 +0.14(+1.42%)
Jan 10, 2020 9.499 9.567 9.499 9.538 9,924 +0.11(+1.13%)
Jan 09, 2020 9.625 9.625 9.429 9.431 43,304 -0.08(-0.81%)
Jan 08, 2020 9.605 9.605 9.478 9.509 12,379 -0.10(-1.01%)
Jan 07, 2020 9.663 9.663 9.596 9.605 6,877 -0.04(-0.40%)
Jan 06, 2020 9.654 9.663 9.605 9.644 18,817 -0.01(-0.06%)
Jan 03, 2020 9.654 9.716 9.646 9.649 10,131 -0.07(-0.74%)
Jan 02, 2020 9.576 9.721 9.576 9.721 16,004 +0.15(+1.61%)
Dec 31, 2019 9.509 9.576 9.509 9.567 37,527 +0.00(+0.00%)
Dec 30, 2019 9.702 9.702 9.567 9.567 27,386 +0.04(+0.41%)
Dec 27, 2019 9.528 9.595 9.523 9.528 28,946 -0.02(-0.20%)
Dec 26, 2019 9.421 9.567 9.421 9.547 33,228 +0.15(+1.54%)
Dec 24, 2019 9.392 9.450 9.392 9.402 42,799 -0.02(-0.21%)
Dec 23, 2019 9.499 9.499 9.334 9.421 52,696 +0.01(+0.15%)
Dec 20, 2019 9.495 9.495 9.381 9.407 115,622 -0.08(-0.83%)
Dec 19, 2019 9.477 9.512 9.468 9.486 48,923 -0.07(-0.73%)
Dec 18, 2019 9.599 9.599 9.556 9.556 648,763 +0.00(+0.00%)
Dec 17, 2019 9.687 9.687 9.556 9.556 696,542 -0.06(-0.64%)
Dec 16, 2019 9.521 9.660 9.512 9.617 54,495 +0.18(+1.94%)
Dec 13, 2019 9.442 9.477 9.355 9.434 128,915 +0.03(+0.37%)
Dec 12, 2019 9.285 9.399 9.242 9.399 15,862 +0.11(+1.22%)
Dec 11, 2019 9.283 9.329 9.256 9.285 14,712 +0.10(+1.04%)
Dec 10, 2019 9.146 9.215 9.146 9.189 10,259 +0.00(+0.00%)
Dec 09, 2019 9.172 9.250 9.172 9.189 25,092 +0.01(+0.10%)
Dec 06, 2019 9.163 9.207 9.163 9.180 12,834 +0.05(+0.57%)
Dec 05, 2019 9.189 9.189 9.119 9.128 13,793 -0.05(-0.57%)
Dec 04, 2019 9.146 9.203 9.146 9.180 24,948 +0.04(+0.48%)
Dec 03, 2019 9.163 9.163 9.084 9.137 16,767 -0.17(-1.78%)
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.