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, 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%)
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.