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 (%)
Dec 31, 2019 9.509 9.576 9.509 9.567 37,527 +0.00(+0.00%)
Dec 30, 2019 9.702 9.702 9.567 9.567 27,386 +0.04(+0.41%)
Dec 27, 2019 9.528 9.595 9.523 9.528 28,946 -0.02(-0.20%)
Dec 26, 2019 9.421 9.567 9.421 9.547 33,228 +0.15(+1.54%)
Dec 24, 2019 9.392 9.450 9.392 9.402 42,799 -0.02(-0.21%)
Dec 23, 2019 9.499 9.499 9.334 9.421 52,696 +0.01(+0.15%)
Dec 20, 2019 9.495 9.495 9.381 9.407 115,622 -0.08(-0.83%)
Dec 19, 2019 9.477 9.512 9.468 9.486 48,923 -0.07(-0.73%)
Dec 18, 2019 9.599 9.599 9.556 9.556 648,763 +0.00(+0.00%)
Dec 17, 2019 9.687 9.687 9.556 9.556 696,542 -0.06(-0.64%)
Dec 16, 2019 9.521 9.660 9.512 9.617 54,495 +0.18(+1.94%)
Dec 13, 2019 9.442 9.477 9.355 9.434 128,915 +0.03(+0.37%)
Dec 12, 2019 9.285 9.399 9.242 9.399 15,862 +0.11(+1.22%)
Dec 11, 2019 9.283 9.329 9.256 9.285 14,712 +0.10(+1.04%)
Dec 10, 2019 9.146 9.215 9.146 9.189 10,259 +0.00(+0.00%)
Dec 09, 2019 9.172 9.250 9.172 9.189 25,092 +0.01(+0.10%)
Dec 06, 2019 9.163 9.207 9.163 9.180 12,834 +0.05(+0.57%)
Dec 05, 2019 9.189 9.189 9.119 9.128 13,793 -0.05(-0.57%)
Dec 04, 2019 9.146 9.203 9.146 9.180 24,948 +0.04(+0.48%)
Dec 03, 2019 9.163 9.163 9.084 9.137 16,767 -0.17(-1.78%)
Dec 02, 2019 9.407 9.407 9.268 9.303 75,664 -0.04(-0.42%)
Nov 29, 2019 9.355 9.372 9.259 9.342 35,294 -0.14(-1.52%)
Nov 27, 2019 9.451 9.486 9.434 9.486 64,056 +0.06(+0.64%)
Nov 26, 2019 9.372 9.425 9.364 9.425 21,520 +0.06(+0.66%)
Nov 25, 2019 9.294 9.399 9.246 9.364 31,516 +0.12(+1.32%)
Nov 22, 2019 9.276 9.276 9.242 9.242 10,771 +0.02(+0.19%)
Nov 21, 2019 9.276 9.276 9.178 9.224 7,895 +0.03(+0.28%)
Nov 20, 2019 9.250 9.261 9.189 9.198 10,626 -0.09(-0.92%)
Nov 19, 2019 9.381 9.381 9.268 9.283 7,608 -0.04(-0.40%)
Nov 18, 2019 9.390 9.390 9.312 9.320 18,012 -0.08(-0.84%)
Nov 15, 2019 9.416 9.451 9.391 9.399 4,354 +0.02(+0.23%)
Nov 14, 2019 9.460 9.460 9.359 9.377 8,650 -0.12(-1.24%)
Nov 13, 2019 9.512 9.530 9.486 9.495 15,442 -0.12(-1.27%)
Nov 12, 2019 9.721 9.730 9.617 9.617 19,825 -0.15(-1.52%)
Nov 11, 2019 9.678 9.791 9.644 9.765 8,463 -0.11(-1.15%)
Nov 08, 2019 9.817 9.896 9.817 9.879 5,500 +0.10(+0.98%)
Nov 07, 2019 9.844 9.844 9.783 9.783 11,149 -0.03(-0.36%)
Nov 06, 2019 9.940 9.940 9.817 9.817 5,592 -0.10(-1.06%)
Nov 05, 2019 9.800 9.937 9.800 9.922 15,291 +0.23(+2.34%)
Nov 04, 2019 9.687 9.721 9.682 9.695 9,669 +0.07(+0.73%)
Nov 01, 2019 9.573 9.644 9.564 9.625 66,119 +0.10(+1.10%)
Oct 31, 2019 9.739 9.739 9.486 9.521 71,722 -0.24(-2.50%)
Oct 30, 2019 9.678 9.774 9.678 9.765 68,727 -0.05(-0.53%)
Oct 29, 2019 9.879 9.879 9.791 9.817 10,027 -0.15(-1.49%)
Oct 28, 2019 9.887 10.000 9.887 9.966 16,520 +0.09(+0.88%)
Oct 25, 2019 9.844 9.879 9.826 9.879 2,864 +0.03(+0.35%)
Oct 24, 2019 9.870 9.972 9.835 9.844 9,528 -0.04(-0.43%)
Oct 23, 2019 9.748 9.896 9.748 9.887 7,469 +0.10(+0.98%)
Oct 22, 2019 9.721 9.817 9.721 9.791 13,080 +0.04(+0.45%)
Oct 21, 2019 9.756 9.765 9.713 9.748 10,360 +0.09(+0.91%)
Oct 18, 2019 9.660 9.667 9.639 9.660 23,720 +0.02(+0.17%)
Oct 17, 2019 9.678 9.704 9.643 9.643 10,268 +0.00(+0.00%)
Oct 16, 2019 9.556 9.653 9.468 9.643 29,085 -0.04(-0.45%)
Oct 15, 2019 9.608 9.748 9.608 9.687 27,586 +0.05(+0.54%)
Oct 14, 2019 9.748 9.748 9.622 9.634 9,061 -0.08(-0.81%)
Oct 11, 2019 9.556 9.772 9.556 9.713 23,720 +0.15(+1.55%)
Oct 10, 2019 9.442 9.608 9.442 9.564 13,715 +0.14(+1.48%)
Oct 09, 2019 9.434 9.457 9.416 9.425 21,361 +0.11(+1.22%)
Oct 08, 2019 9.346 9.368 9.311 9.311 11,273 -0.11(-1.20%)
Oct 07, 2019 9.372 9.482 9.372 9.425 8,170 +0.01(+0.09%)
Oct 04, 2019 9.399 9.433 9.372 9.416 10,657 +0.05(+0.56%)
Oct 03, 2019 9.329 9.381 9.289 9.364 16,894 +0.08(+0.85%)
Oct 02, 2019 9.294 9.319 9.268 9.285 11,698 -0.09(-0.94%)
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.