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 (%)
Oct 31, 2019 9.739 9.739 9.486 9.521 71,722 -0.24(-2.50%)
Oct 30, 2019 9.678 9.774 9.678 9.765 68,727 -0.05(-0.53%)
Oct 29, 2019 9.879 9.879 9.791 9.817 10,027 -0.15(-1.49%)
Oct 28, 2019 9.887 10.000 9.887 9.966 16,520 +0.09(+0.88%)
Oct 25, 2019 9.844 9.879 9.826 9.879 2,864 +0.03(+0.35%)
Oct 24, 2019 9.870 9.972 9.835 9.844 9,528 -0.04(-0.43%)
Oct 23, 2019 9.748 9.896 9.748 9.887 7,469 +0.10(+0.98%)
Oct 22, 2019 9.721 9.817 9.721 9.791 13,080 +0.04(+0.45%)
Oct 21, 2019 9.756 9.765 9.713 9.748 10,360 +0.09(+0.91%)
Oct 18, 2019 9.660 9.667 9.639 9.660 23,720 +0.02(+0.17%)
Oct 17, 2019 9.678 9.704 9.643 9.643 10,268 +0.00(+0.00%)
Oct 16, 2019 9.556 9.653 9.468 9.643 29,085 -0.04(-0.45%)
Oct 15, 2019 9.608 9.748 9.608 9.687 27,586 +0.05(+0.54%)
Oct 14, 2019 9.748 9.748 9.622 9.634 9,061 -0.08(-0.81%)
Oct 11, 2019 9.556 9.772 9.556 9.713 23,720 +0.15(+1.55%)
Oct 10, 2019 9.442 9.608 9.442 9.564 13,715 +0.14(+1.48%)
Oct 09, 2019 9.434 9.457 9.416 9.425 21,361 +0.11(+1.22%)
Oct 08, 2019 9.346 9.368 9.311 9.311 11,273 -0.11(-1.20%)
Oct 07, 2019 9.372 9.482 9.372 9.425 8,170 +0.01(+0.09%)
Oct 04, 2019 9.399 9.433 9.372 9.416 10,657 +0.05(+0.56%)
Oct 03, 2019 9.329 9.381 9.289 9.364 16,894 +0.08(+0.85%)
Oct 02, 2019 9.294 9.319 9.268 9.285 11,698 -0.09(-0.94%)
Oct 01, 2019 9.516 9.516 9.356 9.373 58,405 -0.11(-1.19%)
Sep 30, 2019 9.486 9.530 9.486 9.486 50,181 +0.01(+0.09%)
Sep 27, 2019 9.486 9.573 9.451 9.477 88,808 -0.05(-0.55%)
Sep 26, 2019 9.564 9.573 9.495 9.530 7,784 -0.07(-0.72%)
Sep 25, 2019 9.495 9.616 9.495 9.599 17,274 -0.07(-0.72%)
Sep 24, 2019 9.870 9.870 9.617 9.669 6,391 -0.20(-2.03%)
Sep 23, 2019 9.905 9.905 9.847 9.870 27,068 -0.03(-0.35%)
Sep 20, 2019 10.00 10.00 9.905 9.905 15,584 -0.18(-1.77%)
Sep 19, 2019 10.03 10.14 10.03 10.08 26,518 -0.09(-0.90%)
Sep 18, 2019 10.26 10.27 10.13 10.18 51,512 -0.22(-2.14%)
Sep 17, 2019 10.36 10.40 10.36 10.40 5,048 +0.00(+0.04%)
Sep 16, 2019 10.35 10.42 10.35 10.39 5,893 -0.03(-0.25%)
Sep 13, 2019 10.41 10.42 10.38 10.42 4,812 +0.00(+0.00%)
Sep 12, 2019 10.39 10.52 10.39 10.42 14,923 -0.10(-0.91%)
Sep 11, 2019 10.42 10.52 10.42 10.52 17,733 +0.18(+1.77%)
Sep 10, 2019 10.37 10.42 10.31 10.33 295,604 +0.00(+0.00%)
Sep 09, 2019 10.23 10.36 10.18 10.33 342,094 +0.29(+2.87%)
Sep 06, 2019 9.992 10.10 9.992 10.04 39,763 +0.10(+1.05%)
Sep 05, 2019 9.957 10.03 9.931 9.940 21,593 +0.07(+0.71%)
Sep 04, 2019 9.852 9.896 9.852 9.870 12,962 +0.10(+0.98%)
Sep 03, 2019 9.678 9.774 9.678 9.774 16,330 +0.08(+0.81%)
Aug 30, 2019 9.608 9.717 9.608 9.695 23,605 +0.17(+1.74%)
Aug 29, 2019 9.451 9.564 9.451 9.530 32,564 +0.12(+1.25%)
Aug 28, 2019 9.377 9.426 9.377 9.412 4,935 +0.03(+0.33%)
Aug 27, 2019 9.495 9.495 9.381 9.381 7,658 +0.02(+0.19%)
Aug 26, 2019 9.311 9.368 9.311 9.364 3,506 +0.14(+1.51%)
Aug 23, 2019 9.381 9.425 9.207 9.224 22,230 -0.16(-1.67%)
Aug 22, 2019 9.530 9.530 9.364 9.381 9,627 -0.13(-1.38%)
Aug 21, 2019 9.521 9.521 9.460 9.512 15,752 +0.05(+0.55%)
Aug 20, 2019 9.442 9.547 9.442 9.460 7,150 -0.01(-0.09%)
Aug 19, 2019 9.495 9.521 9.468 9.468 4,310 +0.00(+0.00%)
Aug 16, 2019 9.512 9.512 9.425 9.468 29,220 +0.10(+1.12%)
Aug 15, 2019 9.372 9.390 9.318 9.364 10,933 -0.04(-0.46%)
Aug 14, 2019 9.442 9.468 9.399 9.407 131,075 -0.31(-3.14%)
Aug 13, 2019 9.425 9.774 9.425 9.713 27,908 +0.15(+1.55%)
Aug 12, 2019 9.512 9.599 9.512 9.564 22,160 -0.15(-1.53%)
Aug 09, 2019 9.748 9.774 9.678 9.713 17,647 -0.21(-2.11%)
Aug 08, 2019 9.826 9.922 9.826 9.922 18,961 +0.16(+1.61%)
Aug 07, 2019 9.660 9.791 9.617 9.765 38,430 -0.04(-0.44%)
Aug 06, 2019 9.852 9.852 9.739 9.809 20,707 -0.07(-0.71%)
Aug 05, 2019 9.975 9.975 9.800 9.879 30,088 -0.37(-3.58%)
Aug 02, 2019 10.33 10.33 10.21 10.25 18,563 -0.03(-0.34%)
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.