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 (%)
Sep 30, 2016 9.206 9.237 9.151 9.222 189,863 +0.02(+0.17%)
Sep 29, 2016 9.253 9.393 9.182 9.206 236,740 +0.02(+0.26%)
Sep 28, 2016 9.050 9.198 8.995 9.182 201,973 +0.14(+1.56%)
Sep 27, 2016 9.018 9.050 8.925 9.042 119,781 +0.11(+1.22%)
Sep 26, 2016 8.964 9.003 8.932 8.932 94,732 -0.02(-0.26%)
Sep 23, 2016 8.956 8.987 8.917 8.956 68,119 -0.05(-0.61%)
Sep 22, 2016 9.104 9.143 9.011 9.011 285,199 +0.04(+0.44%)
Sep 21, 2016 8.753 8.971 8.753 8.971 234,456 +0.28(+3.24%)
Sep 20, 2016 8.667 8.714 8.643 8.690 339,566 +0.16(+1.92%)
Sep 19, 2016 8.596 8.635 8.526 8.526 127,612 +0.02(+0.28%)
Sep 16, 2016 8.460 8.503 8.440 8.503 36,676 +0.01(+0.10%)
Sep 15, 2016 8.424 8.526 8.393 8.494 67,650 +0.20(+2.45%)
Sep 14, 2016 8.284 8.370 8.260 8.292 277,151 +0.05(+0.66%)
Sep 13, 2016 8.378 8.378 8.190 8.237 255,092 -0.27(-3.12%)
Sep 12, 2016 8.339 8.518 8.299 8.503 84,548 +0.06(+0.74%)
Sep 09, 2016 8.635 8.635 8.440 8.440 182,199 -0.23(-2.70%)
Sep 08, 2016 8.682 8.706 8.667 8.674 116,447 +0.02(+0.27%)
Sep 07, 2016 8.729 8.737 8.628 8.651 302,304 -0.15(-1.69%)
Sep 06, 2016 8.635 8.807 8.635 8.800 308,453 +0.38(+4.45%)
Sep 02, 2016 8.393 8.424 8.424 8.424 117,084 +0.17(+2.08%)
Sep 01, 2016 8.276 8.284 8.221 8.252 64,865 +0.02(+0.19%)
Aug 31, 2016 8.284 8.307 8.220 8.237 148,741 -0.08(-0.94%)
Aug 30, 2016 8.370 8.384 8.297 8.315 103,892 +0.13(+1.62%)
Aug 29, 2016 8.104 8.206 8.065 8.182 117,673 +0.08(+0.96%)
Aug 26, 2016 8.206 8.299 8.065 8.104 159,249 -0.05(-0.58%)
Aug 25, 2016 8.096 8.159 8.096 8.151 67,346 -0.02(-0.19%)
Aug 24, 2016 8.206 8.237 8.151 8.166 109,398 -0.04(-0.48%)
Aug 23, 2016 8.213 8.277 8.198 8.206 123,007 +0.07(+0.86%)
Aug 22, 2016 8.096 8.151 8.073 8.135 133,256 -0.01(-0.14%)
Aug 19, 2016 8.190 8.190 8.041 8.147 226,707 -0.28(-3.38%)
Aug 18, 2016 8.378 8.432 8.374 8.432 126,665 +0.07(+0.82%)
Aug 17, 2016 8.385 8.385 8.299 8.363 90,314 -0.09(-1.10%)
Aug 16, 2016 8.479 8.479 8.424 8.456 43,586 +0.05(+0.56%)
Aug 15, 2016 8.338 8.417 8.338 8.409 96,694 +0.05(+0.65%)
Aug 12, 2016 8.456 8.456 8.338 8.354 203,323 -0.11(-1.29%)
Aug 11, 2016 8.479 8.495 8.456 8.463 80,567 -0.03(-0.37%)
Aug 10, 2016 8.557 8.557 8.495 8.495 95,702 -0.04(-0.46%)
Aug 09, 2016 8.565 8.596 8.526 8.534 140,597 +0.04(+0.46%)
Aug 08, 2016 8.495 8.534 8.470 8.495 131,201 +0.08(+0.93%)
Aug 05, 2016 8.440 8.448 8.383 8.417 96,735 +0.02(+0.19%)
Aug 04, 2016 8.378 8.440 8.362 8.401 110,452 +0.07(+0.84%)
Aug 03, 2016 8.213 8.331 8.190 8.331 99,084 +0.10(+1.23%)
Aug 02, 2016 8.276 8.292 8.166 8.229 163,551 -0.02(-0.19%)
Aug 01, 2016 8.362 8.362 8.237 8.245 159,972 -0.04(-0.47%)
Jul 29, 2016 8.174 8.299 8.174 8.284 184,227 +0.13(+1.53%)
Jul 28, 2016 8.151 8.166 8.104 8.159 61,573 +0.07(+0.87%)
Jul 27, 2016 8.096 8.135 8.027 8.088 116,814 +0.02(+0.29%)
Jul 26, 2016 8.018 8.081 8.002 8.065 78,310 +0.05(+0.58%)
Jul 25, 2016 8.002 8.026 7.955 8.018 181,102 +0.01(+0.10%)
Jul 22, 2016 8.034 8.034 7.971 8.010 82,005 +0.01(+0.10%)
Jul 21, 2016 7.987 8.034 7.975 8.002 99,131 +0.16(+1.99%)
Jul 20, 2016 7.862 7.869 7.760 7.846 87,194 -0.07(-0.89%)
Jul 19, 2016 7.971 7.971 7.885 7.916 134,151 -0.16(-1.94%)
Jul 18, 2016 8.057 8.081 7.971 8.073 151,620 +0.07(+0.88%)
Jul 15, 2016 7.995 8.010 7.951 8.002 239,823 +0.04(+0.49%)
Jul 14, 2016 7.987 8.002 7.932 7.963 169,771 -0.01(-0.10%)
Jul 13, 2016 8.041 8.041 7.940 7.971 199,076 +0.05(+0.59%)
Jul 12, 2016 7.815 7.948 7.815 7.924 154,811 +0.30(+4.00%)
Jul 11, 2016 7.604 7.639 7.573 7.619 124,037 +0.11(+1.46%)
Jul 08, 2016 7.440 7.526 7.276 7.510 281,550 +0.23(+3.22%)
Jul 07, 2016 7.401 7.424 7.245 7.276 125,049 +0.00(+0.00%)
Jul 06, 2016 7.205 7.276 7.151 7.276 109,889 +0.02(+0.32%)
Jul 05, 2016 7.307 7.315 7.197 7.252 154,037 -0.15(-2.01%)
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.