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, 2016 0.7221 0.7230 0.7221 0.7230 4,981 +0.01(+1.02%)
Mar 30, 2016 0.7212 0.7248 0.7157 0.7157 12,271 +0.01(+1.29%)
Mar 29, 2016 0.7130 0.7139 0.7066 0.7066 23,729 -0.00(-0.64%)
Mar 28, 2016 0.7039 0.7175 0.7039 0.7112 14,283 +0.03(+4.41%)
Mar 23, 2016 0.6902 0.6812 0.6812 0.6812 6,597 -0.01(-1.71%)
Mar 22, 2016 0.7002 0.7002 0.6930 0.6930 7,818 -0.01(-1.55%)
Mar 21, 2016 0.7039 0.7039 0.7039 0.7039 3,639 +0.00(+0.26%)
Mar 17, 2016 0.6939 0.7021 0.7021 0.7021 25,290 +0.01(+1.58%)
Mar 16, 2016 0.6912 0.6912 0.6912 0.6912 16,164 +0.01(+1.88%)
Mar 15, 2016 0.6984 0.6984 0.6766 0.6784 68,263 -0.02(-3.48%)
Mar 14, 2016 0.7029 0.7029 0.7029 0.7029 2,573 -0.01(-0.90%)
Mar 11, 2016 0.7030 0.7168 0.7030 0.7093 27,567 +0.01(+0.89%)
Mar 10, 2016 0.7030 0.7030 0.7030 0.7030 10,996 -0.01(-1.02%)
Mar 09, 2016 0.7103 0.7103 0.7103 0.7103 4,882 +0.00(+0.00%)
Mar 04, 2016 0.7112 0.7103 0.7103 0.7103 4,398 -0.02(-2.13%)
Mar 03, 2016 0.7257 0.7257 0.7257 0.7257 1,979 +0.00(+0.00%)
Mar 02, 2016 0.7316 0.7330 0.7257 0.7257 12,260 -0.00(-0.25%)
Mar 01, 2016 0.7403 0.7412 0.7275 0.7275 5,366 -0.00(-0.25%)
Feb 29, 2016 0.7503 0.7503 0.7294 0.7294 13,085 -0.04(-5.09%)
Feb 24, 2016 0.7703 0.7685 0.7685 0.7685 9,896 -0.00(-0.59%)
Feb 23, 2016 0.7976 0.7976 0.7730 0.7730 25,818 -0.01(-1.73%)
Feb 22, 2016 0.7921 0.7921 0.7830 0.7866 9,170 +0.02(+2.25%)
Feb 19, 2016 0.7694 0.7694 0.7694 0.7694 1,693 +0.01(+1.20%)
Feb 18, 2016 0.7712 0.7748 0.7603 0.7603 94,654 -0.00(-0.12%)
Feb 16, 2016 0.7521 0.7957 0.7503 0.7612 2,155 +0.03(+3.46%)
Feb 11, 2016 0.7430 0.7357 0.7357 0.7357 4,398 -0.02(-3.00%)
Feb 10, 2016 0.7594 0.7594 0.7575 0.7585 12,326 +0.01(+1.09%)
Feb 09, 2016 0.7621 0.7621 0.7503 0.7503 7,015 -0.02(-2.60%)
Feb 05, 2016 0.7748 0.7748 0.7703 0.7703 1,264 -0.01(-1.63%)
Feb 04, 2016 0.7957 0.7966 0.7821 0.7830 34,505 -0.02(-2.93%)
Feb 03, 2016 0.8048 0.8067 0.8048 0.8067 9,027 +0.00(+0.57%)
Feb 02, 2016 0.8021 0.8021 0.8021 0.8021 2,045 +0.00(+0.46%)
Feb 01, 2016 0.8176 0.8176 0.7966 0.7985 7,367 -0.04(-4.57%)
Jan 29, 2016 0.8256 0.8367 0.8256 0.8367 22,003 +0.01(+1.43%)
Jan 28, 2016 0.8221 0.8248 0.8221 0.8248 27,743 +0.02(+2.02%)
Jan 27, 2016 0.8085 0.8085 0.8085 0.8085 1,099 +0.00(+0.00%)
Jan 26, 2016 0.8085 0.8085 0.8085 0.8085 4,112 +0.00(+0.00%)
Jan 25, 2016 0.8194 0.8194 0.8057 0.8085 15,163 -0.01(-1.55%)
Jan 22, 2016 0.8257 0.8339 0.8204 0.8212 15,592 +0.03(+3.79%)
Jan 21, 2016 0.7912 0.7912 0.7912 0.7912 2,078 -0.03(-3.44%)
Jan 20, 2016 0.8003 0.8194 0.8003 0.8194 14,151 -0.01(-0.99%)
Jan 15, 2016 0.8157 0.8276 0.8157 0.8276 1,847 +0.01(+0.89%)
Jan 14, 2016 0.8221 0.8321 0.8185 0.8203 48,074 -0.02(-2.28%)
Jan 13, 2016 0.8285 0.8394 0.8285 0.8394 6,234 -0.01(-0.97%)
Jan 12, 2016 0.8421 0.8503 0.8421 0.8476 13,415 -0.00(-0.11%)
Jan 11, 2016 0.8694 0.8694 0.8485 0.8485 36,408 +0.01(+0.86%)
Jan 08, 2016 0.8894 0.8894 0.8412 0.8412 9,940 -0.02(-2.63%)
Jan 07, 2016 0.8739 0.8739 0.8521 0.8639 13,360 -0.03(-3.06%)
Jan 05, 2016 0.9012 0.8912 0.8912 0.8912 3,298 +0.00(+0.31%)
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.