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, 2017 10.95 10.96 10.58 10.92 434,859 -0.09(-0.86%)
Mar 30, 2017 11.11 11.12 11.01 11.02 223,899 -0.06(-0.50%)
Mar 29, 2017 11.02 11.10 10.97 11.07 467,629 +0.15(+1.37%)
Mar 28, 2017 10.91 10.98 10.90 10.92 172,053 +0.07(+0.66%)
Mar 27, 2017 10.77 10.86 10.66 10.85 130,028 -0.06(-0.51%)
Mar 24, 2017 10.87 10.95 10.87 10.91 153,773 -0.01(-0.07%)
Mar 23, 2017 10.83 10.94 10.83 10.91 74,831 +0.05(+0.44%)
Mar 22, 2017 10.75 10.87 10.75 10.87 903,312 +0.06(+0.58%)
Mar 21, 2017 11.02 11.05 10.77 10.80 243,551 -0.15(-1.40%)
Mar 20, 2017 10.95 10.96 10.84 10.96 200,413 +0.15(+1.42%)
Mar 17, 2017 10.76 10.83 10.73 10.80 162,983 +0.08(+0.74%)
Mar 16, 2017 10.69 10.76 10.67 10.72 153,106 +0.14(+1.34%)
Mar 15, 2017 10.30 10.61 10.30 10.58 33,388 +0.24(+2.29%)
Mar 14, 2017 10.32 10.36 10.32 10.35 96,703 +0.02(+0.23%)
Mar 13, 2017 10.26 10.35 10.26 10.32 52,343 +0.09(+0.85%)
Mar 10, 2017 10.23 10.26 10.16 10.24 311,108 +0.00(+0.00%)
Mar 09, 2017 10.27 10.27 10.19 10.24 109,331 -0.14(-1.37%)
Mar 08, 2017 10.49 10.49 10.36 10.38 35,568 -0.06(-0.61%)
Mar 07, 2017 10.40 10.47 10.40 10.44 44,347 -0.07(-0.68%)
Mar 06, 2017 10.54 10.54 10.44 10.51 179,152 +0.02(+0.23%)
Mar 03, 2017 10.50 10.51 10.44 10.49 92,019 +0.00(+0.00%)
Mar 02, 2017 10.59 10.62 10.47 10.49 157,729 -0.10(-0.97%)
Mar 01, 2017 10.46 10.61 10.46 10.59 274,323 +0.17(+1.67%)
Feb 28, 2017 10.46 10.47 10.40 10.42 162,446 -0.04(-0.38%)
Feb 27, 2017 10.46 10.50 10.43 10.46 56,901 -0.03(-0.30%)
Feb 24, 2017 10.57 10.57 10.48 10.49 67,609 -0.24(-2.21%)
Feb 23, 2017 10.80 10.82 10.69 10.72 166,883 -0.03(-0.29%)
Feb 22, 2017 10.76 10.76 10.71 10.76 113,611 +0.03(+0.29%)
Feb 21, 2017 10.62 10.73 10.62 10.72 302,965 +0.23(+2.18%)
Feb 17, 2017 10.50 10.50 10.50 0 -0.06(-0.52%)
Feb 16, 2017 10.54 10.60 10.54 10.55 155,055 +0.06(+0.53%)
Feb 15, 2017 10.50 10.53 10.48 10.50 112,384 +0.01(+0.08%)
Feb 14, 2017 10.50 10.54 10.40 10.49 195,116 -0.05(-0.46%)
Feb 13, 2017 10.56 10.57 10.52 10.54 167,566 +0.07(+0.69%)
Feb 10, 2017 10.35 10.46 10.35 10.46 170,399 +0.17(+1.69%)
Feb 09, 2017 10.35 10.35 10.27 10.29 68,154 -0.02(-0.15%)
Feb 08, 2017 10.26 10.33 10.26 10.31 121,488 +0.09(+0.85%)
Feb 07, 2017 10.30 10.31 10.21 10.22 167,730 -0.09(-0.84%)
Feb 06, 2017 10.40 10.40 10.29 10.31 122,657 -0.13(-1.21%)
Feb 03, 2017 10.50 10.50 10.38 10.43 84,310 -0.09(-0.83%)
Feb 02, 2017 10.54 10.56 10.48 10.52 193,752 +0.07(+0.68%)
Feb 01, 2017 10.50 10.50 10.38 10.45 42,151 +0.09(+0.84%)
Jan 31, 2017 10.42 10.42 10.31 10.36 99,755 +0.00(+0.00%)
Jan 30, 2017 10.43 10.44 10.35 10.36 71,944 -0.12(-1.13%)
Jan 27, 2017 10.53 10.53 10.46 10.48 67,466 -0.03(-0.30%)
Jan 26, 2017 10.63 10.63 10.50 10.51 118,747 -0.12(-1.11%)
Jan 25, 2017 10.61 10.63 10.56 10.63 176,244 +0.12(+1.13%)
Jan 24, 2017 10.45 10.57 10.31 10.51 266,392 +0.30(+2.94%)
Jan 23, 2017 10.23 10.24 10.18 10.21 120,056 +0.06(+0.62%)
Jan 20, 2017 10.14 10.16 10.12 10.15 69,646 -0.02(-0.16%)
Jan 19, 2017 10.27 10.27 10.13 10.16 57,069 -0.06(-0.62%)
Jan 18, 2017 10.27 10.27 10.23 10.23 65,275 -0.02(-0.15%)
Jan 17, 2017 10.37 10.37 10.23 10.24 109,841 -0.15(-1.44%)
Jan 13, 2017 10.39 10.39 10.39 0 +0.11(+1.07%)
Jan 12, 2017 10.45 10.45 10.24 10.28 95,234 -0.02(-0.23%)
Jan 11, 2017 10.24 10.31 10.20 10.31 166,072 +0.17(+1.72%)
Jan 10, 2017 10.07 10.16 10.06 10.13 202,910 +0.19(+1.91%)
Jan 09, 2017 9.943 9.982 9.919 9.943 296,484 -0.02(-0.24%)
Jan 06, 2017 10.05 10.05 9.951 9.967 90,572 -0.10(-1.02%)
Jan 05, 2017 9.974 10.07 9.974 10.07 123,871 +0.13(+1.27%)
Jan 04, 2017 9.895 9.951 9.864 9.943 145,173 +0.19(+1.94%)
Jan 03, 2017 9.793 9.840 9.718 9.753 113,708 +0.07(+0.73%)
Dec 30, 2016 9.682 9.682 9.682 0 -0.07(-0.73%)
Dec 29, 2016 9.761 9.800 9.740 9.753 108,078 +0.06(+0.65%)
Dec 28, 2016 9.817 9.817 9.666 9.690 183,461 +0.01(+0.09%)
Dec 27, 2016 9.603 9.706 9.603 9.681 167,328 +0.05(+0.48%)
Dec 23, 2016 9.635 9.635 9.635 0 +0.02(+0.16%)
Dec 22, 2016 9.682 9.682 9.501 9.619 273,174 -0.15(-1.54%)
Dec 21, 2016 9.793 9.864 9.769 9.769 139,768 -0.04(-0.40%)
Dec 20, 2016 9.817 9.840 9.785 9.809 188,738 +0.02(+0.16%)
Dec 19, 2016 9.809 9.913 9.777 9.793 468,131 -0.07(-0.70%)
Dec 16, 2016 9.940 9.980 9.847 9.862 436,391 -0.13(-1.33%)
Dec 15, 2016 9.940 10.02 9.940 9.995 304,894 -0.05(-0.47%)
Dec 14, 2016 10.28 10.28 10.00 10.04 216,907 -0.31(-3.02%)
Dec 13, 2016 10.32 10.40 10.28 10.35 292,854 +0.08(+0.76%)
Dec 12, 2016 10.35 10.42 10.28 10.28 255,309 -0.06(-0.60%)
Dec 09, 2016 10.43 10.43 10.32 10.34 254,624 -0.10(-0.97%)
Dec 08, 2016 10.51 10.53 10.41 10.44 273,229 -0.10(-0.96%)
Dec 07, 2016 10.53 10.56 10.47 10.54 141,491 +0.01(+0.07%)
Dec 06, 2016 10.53 10.53 10.45 10.53 170,624 -0.02(-0.15%)
Dec 05, 2016 10.50 10.57 10.46 10.55 203,113 +0.17(+1.66%)
Dec 02, 2016 10.25 10.40 10.25 10.38 100,066 +0.17(+1.68%)
Dec 01, 2016 10.25 10.29 10.20 10.21 255,545 -0.05(-0.46%)
Nov 30, 2016 10.36 10.36 10.24 10.25 311,495 -0.11(-1.06%)
Nov 29, 2016 10.29 10.40 10.26 10.36 236,834 -0.16(-1.49%)
Nov 28, 2016 10.53 10.57 10.52 10.52 183,779 +0.00(+0.00%)
Nov 25, 2016 10.60 10.61 10.50 10.52 142,682 +0.08(+0.75%)
Nov 23, 2016 10.44 10.44 10.44 0 +0.03(+0.30%)
Nov 22, 2016 10.40 10.50 10.32 10.41 454,871 +0.32(+3.18%)
Nov 21, 2016 10.10 10.21 10.05 10.09 301,404 +0.05(+0.47%)
Nov 18, 2016 10.12 10.16 9.948 10.04 652,775 -0.16(-1.61%)
Nov 17, 2016 10.39 10.40 10.20 10.21 310,369 -0.20(-1.95%)
Nov 16, 2016 10.34 10.41 10.25 10.41 425,332 +0.08(+0.76%)
Nov 15, 2016 10.30 10.37 10.03 10.33 680,747 -0.22(-2.07%)
Nov 14, 2016 10.55 10.60 10.47 10.55 694,379 -0.05(-0.52%)
Nov 11, 2016 10.68 10.69 10.43 10.60 659,466 -0.07(-0.66%)
Nov 10, 2016 10.89 10.89 10.62 10.68 1,044,854 -0.16(-1.51%)
Nov 09, 2016 10.68 11.52 10.60 10.84 2,400,534 +0.27(+2.51%)
Nov 08, 2016 10.43 10.63 10.43 10.57 255,860 -0.07(-0.66%)
Nov 07, 2016 10.44 10.65 10.39 10.64 313,309 +0.42(+4.13%)
Nov 04, 2016 10.28 10.29 10.21 10.22 181,245 -0.07(-0.68%)
Nov 03, 2016 10.31 10.38 10.21 10.29 192,805 -0.05(-0.53%)
Nov 02, 2016 10.55 10.56 10.34 10.35 341,719 -0.13(-1.27%)
Nov 01, 2016 10.47 10.53 10.39 10.48 542,313 +0.22(+2.16%)
Oct 31, 2016 10.21 10.28 10.21 10.26 145,767 +0.04(+0.43%)
Oct 28, 2016 10.20 10.30 10.20 10.21 553,261 -0.01(-0.08%)
Oct 27, 2016 10.31 10.31 10.15 10.22 152,587 -0.07(-0.68%)
Oct 26, 2016 10.30 10.35 10.27 10.29 315,210 +0.00(+0.00%)
Oct 25, 2016 10.34 10.39 10.27 10.29 295,473 +0.10(+1.00%)
Oct 24, 2016 10.32 10.32 10.17 10.19 115,070 +0.03(+0.31%)
Oct 21, 2016 10.17 10.17 10.10 10.16 199,024 -0.11(-1.07%)
Oct 20, 2016 10.28 10.28 10.20 10.27 172,360 -0.04(-0.38%)
Oct 19, 2016 10.24 10.32 10.24 10.31 276,817 +0.16(+1.62%)
Oct 18, 2016 10.11 10.14 10.08 10.14 247,475 +0.15(+1.49%)
Oct 17, 2016 9.980 10.03 9.948 9.995 154,517 +0.25(+2.57%)
Oct 14, 2016 9.792 9.878 9.745 9.745 87,149 +0.02(+0.16%)
Oct 13, 2016 9.714 9.753 9.589 9.729 183,755 -0.05(-0.56%)
Oct 12, 2016 9.769 9.813 9.698 9.784 118,800 +0.02(+0.16%)
Oct 11, 2016 9.870 9.870 9.722 9.769 386,200 -0.06(-0.64%)
Oct 10, 2016 9.761 9.870 9.729 9.831 264,994 +0.13(+1.29%)
Oct 07, 2016 9.729 9.769 9.612 9.706 318,283 +0.10(+1.06%)
Oct 06, 2016 9.573 9.605 9.529 9.604 299,650 +0.11(+1.15%)
Oct 05, 2016 9.425 9.526 9.425 9.495 202,525 +0.20(+2.19%)
Oct 04, 2016 9.339 9.419 9.253 9.292 149,820 -0.03(-0.34%)
Oct 03, 2016 9.222 9.339 9.198 9.323 284,664 +0.10(+1.10%)
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%)
Jul 01, 2016 7.252 7.401 7.401 7.401 97,122 +0.20(+2.82%)
Jun 30, 2016 7.151 7.213 7.096 7.197 169,088 +0.05(+0.66%)
Jun 29, 2016 7.112 7.174 7.088 7.151 119,353 +0.16(+2.23%)
Jun 28, 2016 6.963 6.994 6.908 6.994 120,876 +0.25(+3.71%)
Jun 27, 2016 6.846 6.861 6.666 6.744 55,975 -0.05(-0.69%)
Jun 24, 2016 6.830 6.922 6.744 6.791 441,548 -0.41(-5.75%)
Jun 23, 2016 7.057 7.229 7.057 7.205 184,861 +0.27(+3.83%)
Jun 22, 2016 6.994 7.002 6.916 6.940 48,944 +0.04(+0.57%)
Jun 21, 2016 6.916 6.916 6.838 6.901 69,864 +0.02(+0.23%)
Jun 20, 2016 6.893 6.940 6.869 6.885 125,566 +0.16(+2.44%)
Jun 17, 2016 6.627 6.736 6.627 6.721 23,524 +0.13(+2.02%)
Jun 16, 2016 6.533 6.588 6.439 6.588 74,247 -0.04(-0.59%)
Jun 15, 2016 6.580 6.689 6.580 6.627 91,207 +0.10(+1.56%)
Jun 14, 2016 6.596 6.596 6.432 6.525 105,261 -0.04(-0.60%)
Jun 13, 2016 6.525 6.671 6.525 6.564 122,749 -0.05(-0.71%)
Jun 10, 2016 6.713 6.713 6.588 6.611 139,281 -0.23(-3.42%)
Jun 09, 2016 6.854 6.854 6.768 6.846 87,427 -0.05(-0.79%)
Jun 08, 2016 6.940 6.955 6.885 6.901 241,266 +0.02(+0.34%)
Jun 07, 2016 6.815 6.916 6.815 6.877 259,752 +0.13(+1.85%)
Jun 06, 2016 6.689 6.783 6.678 6.752 136,578 +0.13(+2.01%)
Jun 03, 2016 6.486 6.643 6.486 6.619 185,214 +0.22(+3.42%)
Jun 02, 2016 6.260 6.408 6.260 6.400 146,885 +0.16(+2.63%)
Jun 01, 2016 6.221 6.236 6.142 6.236 52,855 -0.03(-0.50%)
May 31, 2016 6.275 6.305 6.260 6.268 27,040 +0.03(+0.54%)
May 27, 2016 6.252 6.234 6.234 6.234 31,478 -0.03(-0.53%)
May 26, 2016 6.268 6.330 6.252 6.268 105,869 +0.06(+1.01%)
May 25, 2016 6.103 6.228 6.103 6.205 61,365 +0.19(+3.12%)
May 24, 2016 6.010 6.041 5.994 6.017 30,191 -0.01(-0.13%)
May 23, 2016 6.010 6.064 6.002 6.025 41,766 +0.00(+0.00%)
May 20, 2016 6.010 6.065 6.010 6.025 40,117 +0.04(+0.65%)
May 19, 2016 5.916 5.986 5.890 5.986 85,208 -0.03(-0.52%)
May 18, 2016 6.072 6.158 6.010 6.017 80,946 -0.10(-1.66%)
May 17, 2016 6.127 6.213 6.103 6.119 31,664 -0.02(-0.25%)
May 16, 2016 6.103 6.189 6.103 6.135 33,208 +0.09(+1.42%)
May 13, 2016 6.119 6.150 6.041 6.049 46,896 -0.17(-2.76%)
May 12, 2016 6.385 6.385 6.197 6.221 41,002 -0.09(-1.36%)
May 11, 2016 6.314 6.361 6.289 6.307 65,974 +0.09(+1.38%)
May 10, 2016 6.119 6.221 6.119 6.221 42,148 +0.09(+1.53%)
May 09, 2016 6.353 6.353 6.111 6.127 165,109 -0.32(-4.97%)
May 06, 2016 6.369 6.450 6.299 6.447 732,218 +0.06(+0.98%)
May 05, 2016 6.604 6.604 6.377 6.385 76,443 -0.03(-0.49%)
May 04, 2016 6.518 6.555 6.385 6.416 75,704 -0.15(-2.26%)
May 03, 2016 6.721 6.721 6.533 6.564 162,196 -0.27(-4.00%)
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.