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 )

24.85 -0.43 (-1.70%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 20, 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 (%)
Oct 31, 2016 0.9158 0.9158 0.8867 0.8985 51,054 -0.02(-2.66%)
Oct 28, 2016 0.9267 0.9267 0.9231 0.9231 12,931 +0.02(+1.81%)
Oct 27, 2016 0.9067 0.9067 0.9067 0.9067 1,099 -0.03(-2.92%)
Oct 26, 2016 0.9412 0.9412 0.9340 0.9340 27,237 -0.01(-0.77%)
Oct 25, 2016 0.9403 0.9476 0.9367 0.9412 40,355 -0.02(-2.08%)
Oct 24, 2016 0.9594 0.9613 0.9594 0.9613 3,925 +0.00(+0.48%)
Oct 21, 2016 0.9503 0.9567 0.9503 0.9567 17,593 -0.00(-0.38%)
Oct 20, 2016 0.9603 0.9603 0.9603 0.9603 1,759 -0.03(-3.03%)
Oct 18, 2016 0.9867 0.9904 0.9904 0.9904 3,298 -0.02(-1.98%)
Oct 11, 2016 1.004 1.010 1.010 1.010 5,498 -0.02(-1.94%)
Oct 07, 2016 1.058 1.030 1.030 1.030 4,398 +0.00(+0.34%)
Oct 05, 2016 1.022 1.027 1.027 1.027 4,398 +0.01(+1.18%)
Oct 04, 2016 1.027 1.027 1.015 1.015 6,806 -0.02(-1.76%)
Oct 03, 2016 1.059 1.059 1.033 1.033 5,717 +0.01(+0.53%)
Sep 30, 2016 1.045 1.045 1.021 1.028 7,191 +0.01(+1.25%)
Sep 29, 2016 1.015 1.015 1.015 1.015 0 +0.00(+0.00%)
Sep 28, 2016 1.015 1.015 1.015 1.015 0 +0.00(+0.00%)
Sep 27, 2016 1.015 1.015 1.015 1.015 241 +0.00(+0.00%)
Sep 26, 2016 1.015 1.015 1.015 1.015 3,298 +0.01(+1.00%)
Sep 23, 2016 1.008 1.008 1.005 1.005 7,796 +0.01(+0.55%)
Sep 22, 2016 0.9849 0.9994 0.9849 0.9994 5,388 +0.04(+4.12%)
Sep 21, 2016 0.9594 0.9599 0.9594 0.9599 4,530 -0.02(-1.54%)
Sep 20, 2016 0.9749 0.9749 0.9749 0.9749 1,748 +0.01(+0.74%)
Sep 19, 2016 0.9558 0.9685 0.9558 0.9677 21,013 +0.10(+11.19%)
Sep 16, 2016 0.8621 0.8703 0.8621 0.8703 3,980 -0.01(-1.65%)
Sep 14, 2016 0.8849 0.8849 0.8849 0.8849 241 -0.01(-1.22%)
Sep 12, 2016 0.8894 0.8958 0.8958 0.8958 29,689 +0.02(+2.39%)
Sep 09, 2016 0.8867 0.8867 0.8749 0.8749 3,078 -0.03(-3.80%)
Sep 07, 2016 0.9094 0.9094 0.9094 0.9094 131 -0.02(-1.86%)
Sep 06, 2016 0.9267 0.9267 0.9267 0.9267 1,231 +0.00(+0.39%)
Sep 02, 2016 0.9085 0.9231 0.9231 0.9231 3,298 -0.01(-1.46%)
Sep 01, 2016 0.9367 0.9367 0.9367 0.9367 1,187 -0.01(-1.15%)
Aug 31, 2016 0.9740 0.9740 0.9431 0.9476 151,295 -0.03(-2.98%)
Aug 30, 2016 0.9812 0.9990 0.9767 0.9767 34,164 -0.01(-1.47%)
Aug 29, 2016 1.006 1.006 0.9913 0.9913 26,500 -0.09(-8.33%)
Aug 25, 2016 1.066 1.081 1.066 1.081 109 +0.04(+3.48%)
Aug 23, 2016 1.045 1.045 1.045 1.045 8,796 +0.00(+0.00%)
Aug 22, 2016 1.068 1.068 1.045 1.045 9,181 -0.05(-4.41%)
Aug 18, 2016 1.109 1.093 1.093 1.093 29,689 +0.00(+0.17%)
Aug 11, 2016 1.091 1.091 1.091 1.091 989 +0.02(+1.70%)
Aug 10, 2016 1.073 1.073 1.073 1.073 9,324 +0.00(+0.00%)
Aug 08, 2016 1.072 1.073 1.072 1.073 21 +0.01(+1.37%)
Aug 05, 2016 1.052 1.059 1.050 1.059 7,312 -0.03(-2.35%)
Aug 03, 2016 1.082 1.084 1.082 1.084 1,759 +0.03(+2.85%)
Aug 02, 2016 1.047 1.047 1.047 1.054 2,749 -0.03(-2.36%)
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.