Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kenon Holdings Ltd (NY: KEN )

24.44 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 2.937 2.937 2.934 2.934 8,355 -0.00(-0.11%)
Apr 28, 2016 3.073 3.073 2.930 2.937 25,944 -0.05(-1.67%)
Apr 27, 2016 2.927 2.987 2.927 2.987 25,850 -0.06(-1.86%)
Apr 26, 2016 3.040 3.190 2.944 3.043 156,179 +0.02(+0.55%)
Apr 25, 2016 3.014 3.120 3.004 3.027 33,068 +0.50(+19.55%)
Apr 22, 2016 2.528 2.565 2.359 2.532 61,239 -0.05(-1.80%)
Apr 21, 2016 2.565 2.608 2.565 2.578 3,882 +0.08(+3.05%)
Apr 20, 2016 2.492 2.535 2.455 2.502 7,870 +0.01(+0.40%)
Apr 19, 2016 2.508 2.508 2.492 2.492 1,805 -0.00(-0.13%)
Apr 18, 2016 2.469 2.495 2.469 2.495 1,565 +0.04(+1.49%)
Apr 15, 2016 2.469 2.469 2.459 2.459 1,206 -0.02(-0.94%)
Apr 14, 2016 2.489 2.489 2.482 2.482 1,504 +0.01(+0.27%)
Apr 13, 2016 2.492 2.492 2.475 2.475 2,203 +0.01(+0.54%)
Apr 12, 2016 2.558 2.558 2.449 2.462 10,191 -0.08(-3.26%)
Apr 11, 2016 2.582 2.582 2.545 2.545 6,230 -0.09(-3.29%)
Apr 08, 2016 2.648 2.648 2.615 2.632 3,361 -0.04(-1.61%)
Apr 07, 2016 2.675 2.675 2.675 2.675 547 +0.01(+0.37%)
Apr 06, 2016 2.628 2.665 2.628 2.665 7,343 +0.06(+2.43%)
Apr 05, 2016 2.602 2.602 2.602 2.602 2,979 -0.04(-1.51%)
Apr 04, 2016 2.645 2.645 2.611 2.641 9,480 +0.02(+0.63%)
Apr 01, 2016 2.665 2.665 2.625 2.625 8,758 -0.02(-0.63%)
Mar 31, 2016 2.638 2.641 2.638 2.641 1,363 +0.03(+1.02%)
Mar 30, 2016 2.635 2.648 2.615 2.615 3,358 +0.03(+1.29%)
Mar 29, 2016 2.605 2.608 2.582 2.582 6,495 -0.02(-0.64%)
Mar 28, 2016 2.572 2.621 2.572 2.598 3,909 +0.11(+4.41%)
Mar 23, 2016 2.522 2.489 2.489 2.489 1,805 -0.04(-1.71%)
Mar 22, 2016 2.558 2.558 2.532 2.532 2,139 -0.04(-1.55%)
Mar 21, 2016 2.572 2.572 2.572 2.572 996 +0.01(+0.26%)
Mar 17, 2016 2.535 2.565 2.565 2.565 6,922 +0.04(+1.58%)
Mar 16, 2016 2.525 2.525 2.525 2.525 4,424 +0.05(+1.88%)
Mar 15, 2016 2.552 2.552 2.472 2.479 18,684 -0.09(-3.48%)
Mar 14, 2016 2.568 2.568 2.568 2.568 704 -0.02(-0.90%)
Mar 11, 2016 2.568 2.619 2.568 2.591 7,545 +0.02(+0.89%)
Mar 10, 2016 2.568 2.568 2.568 2.568 3,009 -0.03(-1.02%)
Mar 09, 2016 2.595 2.595 2.595 2.595 1,336 +0.00(+0.00%)
Mar 04, 2016 2.598 2.595 2.595 2.595 1,203 -0.06(-2.13%)
Mar 03, 2016 2.651 2.651 2.651 2.651 541 +0.00(+0.00%)
Mar 02, 2016 2.673 2.678 2.651 2.651 3,355 -0.01(-0.25%)
Mar 01, 2016 2.705 2.708 2.658 2.658 1,468 -0.01(-0.25%)
Feb 29, 2016 2.741 2.741 2.665 2.665 3,581 -0.14(-5.09%)
Feb 24, 2016 2.814 2.808 2.808 2.808 2,708 -0.02(-0.59%)
Feb 23, 2016 2.914 2.914 2.824 2.824 7,066 -0.05(-1.73%)
Feb 22, 2016 2.894 2.894 2.861 2.874 2,510 +0.06(+2.25%)
Feb 19, 2016 2.811 2.811 2.811 2.811 463 +0.03(+1.20%)
Feb 18, 2016 2.817 2.831 2.778 2.778 25,908 -0.00(-0.12%)
Feb 16, 2016 2.748 2.907 2.741 2.781 589 +0.09(+3.46%)
Feb 11, 2016 2.714 2.688 2.688 2.688 1,203 -0.08(-3.00%)
Feb 10, 2016 2.774 2.774 2.768 2.771 3,373 +0.03(+1.09%)
Feb 09, 2016 2.784 2.784 2.741 2.741 1,920 -0.07(-2.60%)
Feb 05, 2016 2.831 2.831 2.814 2.814 346 -0.05(-1.63%)
Feb 04, 2016 2.907 2.911 2.857 2.861 9,444 -0.09(-2.93%)
Feb 03, 2016 2.940 2.947 2.940 2.947 2,471 +0.02(+0.57%)
Feb 02, 2016 2.930 2.930 2.930 2.930 559 +0.01(+0.46%)
Feb 01, 2016 2.987 2.987 2.911 2.917 2,016 -0.14(-4.57%)
Jan 29, 2016 3.016 3.057 3.016 3.057 6,022 +0.04(+1.43%)
Jan 28, 2016 3.004 3.014 3.004 3.014 7,593 +0.06(+2.02%)
Jan 27, 2016 2.954 2.954 2.954 2.954 300 +0.00(+0.00%)
Jan 26, 2016 2.954 2.954 2.954 2.954 1,125 +0.00(+0.00%)
Jan 25, 2016 2.994 2.994 2.944 2.954 4,150 -0.05(-1.55%)
Jan 22, 2016 3.017 3.047 2.997 3.000 4,267 +0.11(+3.79%)
Jan 21, 2016 2.891 2.891 2.891 2.891 568 -0.10(-3.44%)
Jan 20, 2016 2.924 2.994 2.924 2.994 3,873 -0.03(-0.99%)
Jan 15, 2016 2.980 3.023 2.980 3.023 505 +0.03(+0.89%)
Jan 14, 2016 3.004 3.040 2.990 2.997 13,158 -0.07(-2.28%)
Jan 13, 2016 3.027 3.067 3.027 3.067 1,706 -0.03(-0.97%)
Jan 12, 2016 3.077 3.107 3.077 3.097 3,671 -0.00(-0.11%)
Jan 11, 2016 3.176 3.176 3.100 3.100 9,965 +0.03(+0.86%)
Jan 08, 2016 3.249 3.249 3.073 3.073 2,720 -0.08(-2.63%)
Jan 07, 2016 3.193 3.193 3.113 3.156 3,656 -0.10(-3.06%)
Jan 05, 2016 3.293 3.256 3.256 3.256 902 +0.01(+0.31%)
Jan 04, 2016 3.266 3.269 3.236 3.246 16,622 -0.08(-2.49%)
Dec 31, 2015 3.356 3.329 3.329 3.329 27,689 -0.04(-1.28%)
Dec 30, 2015 3.382 3.406 3.269 3.372 27,148 -0.02(-0.69%)
Dec 29, 2015 3.419 3.459 3.396 3.396 39,130 -0.06(-1.73%)
Dec 28, 2015 3.455 3.462 3.455 3.455 8,385 +0.23(+7.00%)
Dec 23, 2015 3.256 3.229 3.229 3.229 12,340 -0.01(-0.31%)
Dec 22, 2015 3.239 3.263 3.233 3.239 9,805 -0.02(-0.51%)
Dec 21, 2015 3.210 3.279 3.160 3.256 45,080 +0.04(+1.34%)
Dec 18, 2015 3.166 3.293 3.166 3.213 67,665 -0.05(-1.63%)
Dec 17, 2015 3.426 3.445 3.266 3.266 323,306 -0.14(-4.00%)
Dec 16, 2015 3.309 3.402 3.266 3.402 79,174 +0.03(+0.79%)
Dec 15, 2015 3.296 3.416 3.296 3.376 37,525 +0.02(+0.59%)
Dec 14, 2015 3.326 3.326 3.326 3.356 57,179 +0.01(+0.20%)
Dec 11, 2015 3.289 3.648 3.289 3.349 109,522 +0.14(+4.35%)
Dec 10, 2015 3.210 3.210 3.210 3.210 300 -0.03(-1.01%)
Dec 09, 2015 3.256 3.323 3.239 3.242 12,096 -0.21(-5.99%)
Dec 07, 2015 3.495 3.495 3.449 3.449 21 -0.04(-1.14%)
Dec 04, 2015 3.485 3.489 3.484 3.489 4,659 +0.00(+0.10%)
Dec 03, 2015 3.522 3.522 3.485 3.485 2,061 -0.13(-3.67%)
Dec 01, 2015 3.572 3.618 3.618 3.618 10,835 -0.06(-1.54%)
Nov 30, 2015 3.681 3.681 3.675 3.675 7,524 +0.01(+0.27%)
Nov 24, 2015 3.721 3.665 3.665 3.665 1,805 -0.11(-2.91%)
Nov 23, 2015 3.774 3.774 3.774 3.774 782 -0.06(-1.64%)
Nov 19, 2015 3.837 3.837 3.837 3.837 300 -0.04(-1.03%)
Nov 16, 2015 3.877 3.877 3.877 3.877 722 -0.08(-1.93%)
Nov 12, 2015 3.954 3.954 3.954 3.954 902 -0.00(-0.00%)
Nov 11, 2015 3.954 3.954 3.954 3.954 1,294 +0.13(+3.39%)
Nov 10, 2015 3.917 3.917 3.824 3.824 1,143 -0.16(-4.08%)
Nov 09, 2015 4.037 4.037 3.987 3.987 4,322 -0.17(-4.00%)
Nov 06, 2015 4.153 4.153 4.153 4.153 620 -0.10(-2.34%)
Nov 05, 2015 4.253 4.253 4.253 4.253 601 -0.07(-1.54%)
Oct 30, 2015 4.402 4.402 4.319 4.319 225 -0.07(-1.51%)
Oct 27, 2015 4.386 4.386 4.386 4.386 2,708 +0.04(+0.84%)
Oct 26, 2015 4.349 4.349 4.349 4.349 601 -0.14(-3.04%)
Oct 23, 2015 4.485 4.485 4.485 4.485 391 -0.10(-2.10%)
Oct 19, 2015 4.592 4.592 4.547 4.582 144 -0.29(-6.00%)
Oct 09, 2015 4.874 4.874 4.874 4.874 300 +0.14(+3.02%)
Oct 08, 2015 4.642 4.731 4.642 4.731 1,745 +0.26(+5.72%)
Oct 07, 2015 4.529 4.562 4.475 4.475 6,621 +0.07(+1.51%)
Oct 05, 2015 4.409 4.409 4.409 4.409 252 +0.12(+2.71%)
Oct 02, 2015 4.203 4.293 4.203 4.293 2,636 +0.08(+1.81%)
Oct 01, 2015 4.382 4.382 4.203 4.216 23,707 -0.17(-3.79%)
Sep 25, 2015 4.455 4.382 4.382 4.382 902 -0.08(-1.76%)
Sep 24, 2015 4.588 4.588 4.461 4.461 5,023 +0.02(+0.35%)
Sep 22, 2015 4.529 4.542 4.409 4.446 27 -0.12(-2.55%)
Sep 21, 2015 4.718 4.721 4.562 4.562 6,741 -0.16(-3.38%)
Sep 18, 2015 4.738 4.738 4.718 4.721 4,132 -0.12(-2.47%)
Sep 17, 2015 4.990 4.990 4.839 4.841 3,927 -0.21(-4.21%)
Sep 16, 2015 5.050 5.054 5.050 5.054 2,299 -0.02(-0.39%)
Sep 15, 2015 5.097 5.117 4.881 5.073 34,028 +0.38(+7.99%)
Sep 14, 2015 5.183 5.213 4.622 4.698 19,620 -0.42(-8.12%)
Sep 11, 2015 5.170 5.183 5.070 5.113 15,355 +0.01(+0.26%)
Sep 09, 2015 5.130 5.100 5.100 5.100 12,039 +0.09(+1.86%)
Sep 08, 2015 5.040 5.073 5.007 5.007 6,410 +0.32(+6.73%)
Sep 04, 2015 4.751 4.691 4.691 4.691 2,708 -0.15(-3.02%)
Sep 02, 2015 4.821 4.881 4.821 4.838 45 +0.14(+2.90%)
Aug 31, 2015 4.685 4.701 4.701 4.701 3,912 +0.08(+1.64%)
Aug 25, 2015 4.625 4.625 4.625 4.625 1,805 +0.00(+0.05%)
Aug 24, 2015 4.685 4.715 4.568 4.623 14,160 -0.31(-6.30%)
Aug 21, 2015 4.931 4.934 4.931 4.934 1,203 -0.15(-2.94%)
Aug 19, 2015 5.083 5.083 5.083 5.083 30 -0.15(-2.92%)
Aug 17, 2015 5.236 5.236 5.236 5.236 601 -0.07(-1.32%)
Aug 13, 2015 5.306 5.306 5.306 5.306 601 -0.04(-0.68%)
Aug 12, 2015 5.343 5.343 5.343 5.343 2,106 -0.13(-2.31%)
Aug 10, 2015 5.562 5.469 5.469 5.469 601 +0.07(+1.23%)
Aug 05, 2015 5.402 5.402 5.402 5.402 300 +0.26(+5.11%)
Jul 30, 2015 5.230 5.230 5.140 5.140 60 -0.21(-3.85%)
Jul 29, 2015 5.346 5.412 5.346 5.346 1,291 -0.22(-3.94%)
Jul 28, 2015 5.466 5.565 5.466 5.565 902 +0.13(+2.38%)
Jul 23, 2015 5.426 5.436 5.436 5.436 5,718 -0.05(-0.85%)
Jul 22, 2015 5.446 5.482 5.396 5.482 10,537 -0.11(-1.96%)
Jul 21, 2015 5.559 5.592 5.559 5.592 1,083 +0.14(+2.62%)
Jul 16, 2015 5.416 5.449 5.449 5.449 12,942 -1.50(-21.57%)
Jul 15, 2015 6.947 6.947 6.947 6.947 607 -0.03(-0.48%)
Jul 13, 2015 7.004 6.981 6.981 6.981 37,020 +0.00(+0.05%)
Jul 10, 2015 7.007 7.014 6.977 6.977 35,921 +0.00(+0.00%)
Jul 09, 2015 6.997 6.997 6.977 6.977 9,751 +0.20(+2.99%)
Jul 08, 2015 6.778 6.778 6.775 6.775 1,926 -0.24(-3.36%)
Jul 07, 2015 6.788 7.011 6.788 7.011 8,126 +0.07(+0.97%)
Jul 02, 2015 6.695 6.943 6.943 6.943 902 +0.14(+2.03%)
Jul 01, 2015 6.781 6.806 6.781 6.806 1,745 +0.19(+2.93%)
Jun 30, 2015 6.692 6.692 6.612 6.612 2,452 +0.00(+0.02%)
Jun 29, 2015 6.611 6.611 6.611 6.611 752 -0.14(-2.03%)
Jun 26, 2015 6.688 6.748 6.688 6.748 1,805 -0.06(-0.93%)
Jun 25, 2015 6.886 6.886 6.811 6.811 5,164 -0.07(-1.07%)
Jun 24, 2015 6.824 7.011 6.824 6.885 34,795 +0.49(+7.59%)
Jun 23, 2015 6.399 6.399 6.399 6.399 1,504 -0.23(-3.46%)
Jun 22, 2015 6.628 6.628 6.628 6.628 1,504 +0.05(+0.71%)
Jun 19, 2015 6.582 6.582 6.582 6.582 601 +0.01(+0.10%)
Jun 18, 2015 6.521 6.582 6.521 6.575 4,424 -0.08(-1.17%)
Jun 16, 2015 6.605 6.653 6.653 6.653 2,708 +0.05(+0.81%)
Jun 15, 2015 6.562 6.645 6.509 6.600 7,286 -0.58(-8.08%)
Jun 12, 2015 7.024 7.306 7.020 7.180 5,748 +0.10(+1.36%)
Jun 11, 2015 6.878 7.084 6.878 7.084 902 +0.16(+2.34%)
Jun 10, 2015 6.878 6.945 6.878 6.921 2,829 +0.28(+4.20%)
Jun 05, 2015 6.642 6.642 6.642 6.642 63 -0.17(-2.43%)
Jun 03, 2015 6.811 6.811 6.808 6.808 6 +0.02(+0.24%)
Jun 02, 2015 6.894 6.901 6.791 6.791 4,457 -0.32(-4.49%)
Jun 01, 2015 7.004 7.147 7.004 7.110 3,990 +0.19(+2.71%)
May 28, 2015 6.911 6.922 6.922 6.922 902 -0.05(-0.74%)
May 27, 2015 6.974 6.974 6.974 6.974 2,344 +0.16(+2.34%)
May 26, 2015 6.931 6.931 6.814 6.814 3,057 -0.30(-4.20%)
May 21, 2015 7.133 7.114 7.114 7.114 3,009 -0.16(-2.19%)
May 20, 2015 7.273 7.273 7.273 7.273 1,264 -0.08(-1.06%)
May 19, 2015 7.243 7.393 7.243 7.351 19,723 +0.42(+6.01%)
May 14, 2015 6.934 6.934 6.934 6.934 30 +0.05(+0.68%)
May 13, 2015 6.888 6.888 6.888 6.888 800 -0.01(-0.10%)
May 12, 2015 6.834 6.904 6.834 6.894 3,792 -0.05(-0.79%)
May 11, 2015 6.991 7.037 6.949 6.949 6,955 -0.05(-0.69%)
May 08, 2015 7.094 7.094 6.965 6.997 17,528 +0.08(+1.15%)
May 07, 2015 6.838 6.917 6.834 6.917 5,008 -0.02(-0.29%)
May 06, 2015 6.947 6.947 6.931 6.937 4,920 +0.05(+0.72%)
May 05, 2015 6.971 6.971 6.888 6.888 1,896 -0.27(-3.76%)
May 04, 2015 7.263 7.263 7.127 7.157 7,665 -0.09(-1.19%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.