Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.