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

Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

56.76 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 14, 2024 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, 2014 281.47 283.49 271.47 278.00 26,778 -13.20(-4.53%)
Feb 27, 2014 289.93 294.53 280.47 291.20 27,554 +3.80(+1.32%)
Feb 26, 2014 284.47 290.33 277.87 287.40 37,498 +6.73(+2.40%)
Feb 25, 2014 288.47 288.47 267.33 280.67 45,689 +8.07(+2.96%)
Feb 24, 2014 253.76 284.00 253.67 272.60 60,523 +12.60(+4.85%)
Feb 21, 2014 265.13 271.47 255.87 260.00 45,385 -7.07(-2.65%)
Feb 20, 2014 259.67 269.27 257.32 267.07 39,817 +3.00(+1.14%)
Feb 19, 2014 261.67 264.91 254.67 264.07 57,121 -6.80(-2.51%)
Feb 18, 2014 272.20 274.53 267.67 270.87 43,502 -16.47(-5.73%)
Feb 14, 2014 275.07 287.33 287.33 287.33 97,469 +6.00(+2.13%)
Feb 13, 2014 288.00 289.99 276.67 281.33 37,859 -12.33(-4.20%)
Feb 12, 2014 289.67 296.27 280.32 293.67 17,586 +6.60(+2.30%)
Feb 11, 2014 308.20 310.27 286.67 287.07 24,128 -32.00(-10.03%)
Feb 10, 2014 304.13 323.33 300.13 319.07 36,022 +20.53(+6.88%)
Feb 07, 2014 293.07 302.73 278.33 298.53 34,727 +25.33(+9.27%)
Feb 06, 2014 258.80 284.70 256.80 273.20 33,444 +11.67(+4.46%)
Feb 05, 2014 232.47 274.83 226.67 261.53 72,857 +13.67(+5.51%)
Feb 04, 2014 259.27 263.87 238.80 247.87 67,542 -47.13(-15.98%)
Feb 03, 2014 304.53 307.00 291.93 295.00 14,936 -3.53(-1.18%)
Jan 31, 2014 294.53 318.27 291.33 298.53 48,346 +2.53(+0.86%)
Jan 30, 2014 270.27 297.67 261.21 296.00 54,381 +46.13(+18.46%)
Jan 29, 2014 304.20 308.13 244.87 249.87 130,741 -66.47(-21.01%)
Jan 28, 2014 337.87 339.20 307.76 316.33 31,150 -23.17(-6.82%)
Jan 27, 2014 324.33 353.33 317.67 339.50 32,596 +26.83(+8.58%)
Jan 24, 2014 351.36 355.33 306.67 312.67 62,278 -61.20(-16.37%)
Jan 23, 2014 365.80 391.87 359.87 373.87 17,589 -10.67(-2.77%)
Jan 22, 2014 397.93 400.93 380.00 384.53 26,479 -37.13(-8.81%)
Jan 21, 2014 423.20 431.00 419.33 421.67 8,891 -25.33(-5.67%)
Jan 17, 2014 440.60 447.00 447.00 447.00 19,755 +16.20(+3.76%)
Jan 16, 2014 408.27 435.40 408.00 430.80 24,823 -7.27(-1.66%)
Jan 15, 2014 432.87 439.93 420.00 438.07 8,108 +5.20(+1.20%)
Jan 14, 2014 437.60 444.97 428.80 432.87 5,789 -12.13(-2.73%)
Jan 13, 2014 460.60 465.60 444.33 445.00 8,077 -50.57(-10.20%)
Jan 10, 2014 503.33 506.93 492.33 495.57 2,512 -5.23(-1.04%)
Jan 09, 2014 481.47 512.93 472.54 500.80 11,238 +31.89(+6.80%)
Jan 08, 2014 450.93 470.13 445.60 468.91 6,119 +23.64(+5.31%)
Jan 07, 2014 426.93 455.67 425.67 445.27 5,522 -0.99(-0.22%)
Jan 06, 2014 443.99 454.20 440.00 446.26 2,489 +4.06(+0.92%)
Jan 03, 2014 452.60 463.47 430.00 442.20 9,169 -2.73(-0.61%)
Jan 02, 2014 450.67 454.40 444.00 444.93 1,937 -17.47(-3.78%)
Dec 31, 2013 442.87 462.40 462.40 462.40 24,614 +33.60(+7.84%)
Dec 30, 2013 423.40 431.33 421.07 428.80 3,562 -15.13(-3.41%)
Dec 27, 2013 431.87 443.93 427.64 443.93 9,013 +25.00(+5.97%)
Dec 26, 2013 422.00 430.67 416.60 418.93 1,704 +0.93(+0.22%)
Dec 24, 2013 416.27 425.40 416.00 418.00 2,508 +12.33(+3.04%)
Dec 23, 2013 405.73 409.20 401.67 405.67 3,552 -10.33(-2.48%)
Dec 20, 2013 418.93 421.40 407.40 416.00 5,834 -1.80(-0.43%)
Dec 19, 2013 441.60 443.80 413.20 417.80 10,380 -38.87(-8.51%)
Dec 18, 2013 452.46 458.40 450.00 456.67 4,642 -0.20(-0.04%)
Dec 17, 2013 465.40 473.60 447.40 456.87 3,607 -4.87(-1.05%)
Dec 16, 2013 464.33 466.39 454.73 461.73 6,013 +19.13(+4.32%)
Dec 13, 2013 444.67 448.00 433.33 442.60 2,830 -3.93(-0.88%)
Dec 12, 2013 438.87 456.87 437.00 446.53 10,009 -6.07(-1.34%)
Dec 11, 2013 474.63 478.00 452.13 452.60 4,785 -19.50(-4.13%)
Dec 10, 2013 466.47 480.21 466.47 472.10 1,585 -3.10(-0.65%)
Dec 09, 2013 484.13 488.87 473.33 475.20 5,238 -26.13(-5.21%)
Dec 06, 2013 491.40 505.87 484.37 501.33 3,586 +2.40(+0.48%)
Dec 05, 2013 541.13 541.27 497.27 498.93 7,480 -47.60(-8.71%)
Dec 04, 2013 536.53 547.09 533.33 546.53 1,260 +1.40(+0.26%)
Dec 03, 2013 544.27 547.80 532.33 545.13 2,127 -1.60(-0.29%)
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.