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:

Kenon Holdings Ltd (NY: KEN )

28.58 +0.37 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 1.758 1.758 1.722 1.732 55,310 +0.00(+0.25%)
Mar 30, 2015 1.724 1.738 1.724 1.728 4,750 +0.01(+0.53%)
Mar 26, 2015 1.730 1.719 1.719 1.719 18,693 -0.02(-1.25%)
Mar 25, 2015 1.696 1.746 1.696 1.741 51,043 -0.03(-1.90%)
Mar 24, 2015 1.786 1.796 1.774 1.774 37,221 +0.02(+1.09%)
Mar 23, 2015 1.672 1.755 1.672 1.755 56,937 +0.09(+5.46%)
Mar 20, 2015 1.641 1.667 1.641 1.664 9,896 +0.01(+0.49%)
Mar 19, 2015 1.681 1.687 1.629 1.656 73,761 -0.06(-3.68%)
Mar 18, 2015 1.683 1.720 1.674 1.719 19,990 +0.00(+0.03%)
Mar 16, 2015 1.719 1.719 1.719 1.719 274 +0.02(+1.07%)
Mar 13, 2015 1.701 1.701 1.701 1.701 2,199 +0.01(+0.59%)
Mar 12, 2015 1.675 1.691 1.671 1.691 23,212 +0.02(+1.25%)
Mar 11, 2015 1.658 1.673 1.655 1.670 34,527 +0.01(+0.49%)
Mar 10, 2015 1.668 1.669 1.661 1.661 58,576 -0.04(-2.53%)
Mar 09, 2015 1.696 1.705 1.691 1.705 25,082 +0.02(+1.10%)
Mar 06, 2015 1.692 1.692 1.677 1.686 16,692 -0.03(-1.82%)
Mar 04, 2015 1.697 1.717 1.717 1.717 50,581 +0.02(+1.31%)
Mar 03, 2015 1.673 1.709 1.673 1.695 114,414 +0.08(+5.19%)
Mar 02, 2015 1.606 1.611 1.606 1.611 17,989 -0.04(-2.69%)
Feb 25, 2015 1.656 1.656 1.656 1.656 10 -0.00(-0.11%)
Feb 24, 2015 1.639 1.658 1.639 1.658 12,414 -0.02(-1.10%)
Feb 23, 2015 1.662 1.676 1.662 1.676 16,054 +0.02(+1.06%)
Feb 19, 2015 1.654 1.659 1.659 1.659 78,072 +0.00(+0.28%)
Feb 18, 2015 1.639 1.654 1.637 1.654 17,406 +0.02(+1.50%)
Feb 17, 2015 1.625 1.631 1.625 1.630 56,080 +0.04(+2.69%)
Feb 12, 2015 1.599 1.587 1.587 1.587 34,087 +0.03(+2.05%)
Feb 11, 2015 1.546 1.555 1.546 1.555 9,401 +0.04(+2.95%)
Feb 10, 2015 1.518 1.519 1.493 1.511 128,390 +0.02(+1.47%)
Feb 09, 2015 1.466 1.528 1.466 1.489 24,235 -0.01(-0.73%)
Feb 05, 2015 1.491 1.500 1.500 1.500 56,080 +0.04(+3.00%)
Feb 04, 2015 1.487 1.487 1.456 1.456 81,799 -0.04(-2.85%)
Feb 03, 2015 1.500 1.509 1.481 1.499 51,714 -0.01(-0.66%)
Feb 02, 2015 1.502 1.519 1.476 1.509 431,739 -0.04(-2.41%)
Jan 30, 2015 1.537 1.555 1.537 1.546 79,237 -0.02(-0.99%)
Jan 29, 2015 1.581 1.581 1.501 1.561 85,230 -0.02(-0.97%)
Jan 28, 2015 1.591 1.591 1.577 1.577 8,016 +0.03(+1.63%)
Jan 27, 2015 1.561 1.561 1.549 1.551 18,341 -0.02(-1.39%)
Jan 26, 2015 1.505 1.573 1.489 1.573 140,606 +0.09(+6.17%)
Jan 23, 2015 1.523 1.536 1.482 1.482 355,129 -0.06(-4.09%)
Jan 22, 2015 1.486 1.564 1.483 1.545 289,658 +0.07(+4.62%)
Jan 21, 2015 1.490 1.499 1.477 1.477 336,931 -0.06(-3.91%)
Jan 20, 2015 1.541 1.541 1.533 1.537 398,025 -0.02(-1.52%)
Jan 16, 2015 1.551 1.578 1.537 1.561 1,157,590 -0.01(-0.81%)
Jan 15, 2015 1.654 1.654 1.555 1.573 458,360 -0.16(-9.19%)
Jan 14, 2015 1.745 1.769 1.719 1.732 621,839 -0.08(-4.27%)
Jan 13, 2015 1.810 1,672,922 -0.10(-5.24%)
Jan 12, 2015 1.808 1.925 1.808 1.910 218,635 +0.22(+12.84%)
Jan 09, 2015 1.719 1.719 1.692 1.692 290,296 -0.03(-1.53%)
Jan 08, 2015 1.673 1.723 1.673 1.719 2,677,502 +0.06(+3.85%)
Jan 07, 2015 1.633 1.769 1.628 1.655 1,059,472 +0.04(+2.30%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.