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 (%)
Mar 31, 2020 6.142 6.152 5.957 6.084 212,918 +0.07(+1.13%)
Mar 30, 2020 5.968 6.031 5.814 6.017 356,438 +0.29(+5.07%)
Mar 27, 2020 5.784 5.819 5.707 5.726 22,743 -0.37(-6.05%)
Mar 26, 2020 5.959 6.113 5.901 6.095 9,947 +0.21(+3.64%)
Mar 25, 2020 5.804 6.007 5.765 5.881 13,124 +0.15(+2.53%)
Mar 24, 2020 5.514 5.736 5.514 5.736 20,681 +0.48(+9.21%)
Mar 23, 2020 5.417 5.445 5.233 5.252 21,681 -0.12(-2.16%)
Mar 20, 2020 5.601 5.707 5.368 5.368 28,223 -0.10(-1.77%)
Mar 19, 2020 5.305 5.562 5.291 5.465 17,387 +0.11(+1.98%)
Mar 18, 2020 5.581 5.643 5.281 5.359 28,410 -0.57(-9.62%)
Mar 17, 2020 5.746 6.007 5.717 5.930 35,060 +0.21(+3.72%)
Mar 16, 2020 5.668 5.794 5.436 5.717 50,186 -0.59(-9.29%)
Mar 13, 2020 6.326 6.326 5.949 6.302 14,266 +0.48(+8.32%)
Mar 12, 2020 5.881 6.065 5.804 5.818 20,952 -0.65(-10.10%)
Mar 11, 2020 6.607 6.628 6.433 6.471 69,441 -0.45(-6.56%)
Mar 10, 2020 6.994 6.994 6.723 6.926 41,535 +0.37(+5.60%)
Mar 09, 2020 6.790 6.790 6.413 6.558 40,824 -0.77(-10.55%)
Mar 06, 2020 7.390 7.390 7.253 7.332 13,232 -0.11(-1.51%)
Mar 05, 2020 7.545 7.545 7.444 7.444 6,109 -0.23(-2.95%)
Mar 04, 2020 7.613 7.680 7.588 7.671 12,909 +0.16(+2.19%)
Mar 03, 2020 7.603 7.671 7.439 7.506 25,602 +0.04(+0.52%)
Mar 02, 2020 7.380 7.468 7.284 7.468 99,567 +0.11(+1.45%)
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%)
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.