Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2020 63.69 63.96 63.22 63.22 16,403 -0.66(-1.03%)
Apr 29, 2020 62.77 63.97 62.77 63.88 3,445 +2.42(+3.94%)
Apr 28, 2020 61.20 61.46 61.10 61.46 2,410 +0.31(+0.51%)
Apr 27, 2020 60.83 61.19 60.63 61.14 2,778 +0.24(+0.40%)
Apr 24, 2020 60.91 61.06 60.42 60.90 7,133 +0.39(+0.65%)
Apr 23, 2020 60.99 61.63 60.49 60.50 3,197 -0.25(-0.42%)
Apr 22, 2020 60.88 60.88 60.74 60.76 1,893 +1.38(+2.33%)
Apr 21, 2020 59.36 59.89 59.12 59.37 12,369 -2.52(-4.08%)
Apr 20, 2020 62.03 62.93 61.90 61.90 4,719 -1.48(-2.33%)
Apr 17, 2020 63.39 63.68 63.04 63.37 4,238 +1.41(+2.27%)
Apr 16, 2020 62.67 62.67 61.58 61.96 5,894 -0.89(-1.42%)
Apr 15, 2020 63.68 63.68 62.79 62.85 15,608 +56.25(+851.99%)
Apr 14, 2020 6.578 6.636 6.520 6.602 95,400 +0.26(+4.05%)
Apr 13, 2020 6.365 6.365 6.278 6.345 47,324 -0.02(-0.30%)
Apr 09, 2020 6.307 6.435 6.307 6.365 83,325 +0.06(+0.92%)
Apr 08, 2020 6.374 6.374 6.200 6.307 64,323 -0.01(-0.15%)
Apr 07, 2020 6.433 6.578 6.316 6.316 179,637 -0.02(-0.31%)
Apr 06, 2020 6.191 6.394 6.191 6.336 100,253 +0.36(+5.99%)
Apr 03, 2020 6.142 6.142 5.911 5.978 100,176 -0.17(-2.71%)
Apr 02, 2020 5.968 6.181 5.959 6.144 72,966 +0.26(+4.48%)
Apr 01, 2020 6.017 6.046 5.862 5.881 155,987 -0.20(-3.34%)
Mar 31, 2020 6.142 6.152 5.957 6.084 212,918 +0.07(+1.13%)
Mar 30, 2020 5.968 6.031 5.814 6.017 356,438 +0.29(+5.07%)
Mar 27, 2020 5.784 5.819 5.707 5.726 22,743 -0.37(-6.05%)
Mar 26, 2020 5.959 6.113 5.901 6.095 9,947 +0.21(+3.64%)
Mar 25, 2020 5.804 6.007 5.765 5.881 13,124 +0.15(+2.53%)
Mar 24, 2020 5.514 5.736 5.514 5.736 20,681 +0.48(+9.21%)
Mar 23, 2020 5.417 5.445 5.233 5.252 21,681 -0.12(-2.16%)
Mar 20, 2020 5.601 5.707 5.368 5.368 28,223 -0.10(-1.77%)
Mar 19, 2020 5.305 5.562 5.291 5.465 17,387 +0.11(+1.98%)
Mar 18, 2020 5.581 5.643 5.281 5.359 28,410 -0.57(-9.62%)
Mar 17, 2020 5.746 6.007 5.717 5.930 35,060 +0.21(+3.72%)
Mar 16, 2020 5.668 5.794 5.436 5.717 50,186 -0.59(-9.29%)
Mar 13, 2020 6.326 6.326 5.949 6.302 14,266 +0.48(+8.32%)
Mar 12, 2020 5.881 6.065 5.804 5.818 20,952 -0.65(-10.10%)
Mar 11, 2020 6.607 6.628 6.433 6.471 69,441 -0.45(-6.56%)
Mar 10, 2020 6.994 6.994 6.723 6.926 41,535 +0.37(+5.60%)
Mar 09, 2020 6.790 6.790 6.413 6.558 40,824 -0.77(-10.55%)
Mar 06, 2020 7.390 7.390 7.253 7.332 13,232 -0.11(-1.51%)
Mar 05, 2020 7.545 7.545 7.444 7.444 6,109 -0.23(-2.95%)
Mar 04, 2020 7.613 7.680 7.588 7.671 12,909 +0.16(+2.19%)
Mar 03, 2020 7.603 7.671 7.439 7.506 25,602 +0.04(+0.52%)
Mar 02, 2020 7.380 7.468 7.284 7.468 99,567 +0.11(+1.45%)
Feb 28, 2020 7.197 7.361 7.119 7.361 195,286 +0.03(+0.40%)
Feb 27, 2020 7.390 7.418 7.216 7.332 64,850 -0.16(-2.09%)
Feb 26, 2020 7.574 7.642 7.487 7.488 25,064 -0.06(-0.75%)
Feb 25, 2020 7.690 7.690 7.545 7.545 12,767 -0.11(-1.39%)
Feb 24, 2020 7.680 7.680 7.601 7.651 25,974 -0.31(-3.89%)
Feb 21, 2020 7.980 8.015 7.961 7.961 10,544 -0.24(-2.95%)
Feb 20, 2020 8.357 8.357 8.193 8.203 15,600 -0.15(-1.85%)
Feb 19, 2020 8.299 8.386 8.299 8.357 4,428 +0.02(+0.23%)
Feb 18, 2020 8.328 8.374 8.328 8.338 8,042 -0.04(-0.46%)
Feb 14, 2020 8.396 8.464 8.367 8.377 8,477 -0.02(-0.23%)
Feb 13, 2020 8.319 8.425 8.319 8.396 23,712 -0.03(-0.34%)
Feb 12, 2020 8.483 8.483 8.401 8.425 14,662 +0.05(+0.58%)
Feb 11, 2020 8.348 8.444 8.319 8.377 6,730 +0.09(+1.05%)
Feb 10, 2020 8.241 8.309 8.241 8.290 11,029 +0.02(+0.23%)
Feb 07, 2020 8.280 8.309 8.261 8.270 8,373 -0.17(-2.02%)
Feb 06, 2020 8.512 8.512 8.425 8.441 11,128 -0.06(-0.73%)
Feb 05, 2020 8.386 8.559 8.386 8.503 21,528 +0.16(+1.97%)
Feb 04, 2020 8.319 8.357 8.280 8.338 19,335 +0.25(+3.11%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.