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 30, 2017 1.053 1.053 1.053 0 +0.00(+0.43%)
Mar 29, 2017 1.049 1.049 1.049 1.049 14,580 -0.03(-2.95%)
Mar 28, 2017 1.093 1.093 1.075 1.080 47,019 -0.03(-2.78%)
Mar 27, 2017 1.079 1.111 1.079 1.111 7,741 -0.01(-0.65%)
Mar 24, 2017 1.119 1.119 1.119 1.119 6,597 -0.00(-0.32%)
Mar 21, 2017 1.122 1,099 +0.02(+1.73%)
Mar 20, 2017 1.125 1.135 1.099 1.103 35,044 -0.04(-3.19%)
Mar 17, 2017 1.139 1.139 1.139 1.139 35,033 +0.01(+0.48%)
Mar 16, 2017 1.144 1.151 1.134 1.134 26,478 -0.02(-1.81%)
Mar 15, 2017 1.123 1.155 1.123 1.155 12,381 +0.02(+2.17%)
Mar 14, 2017 1.119 1.136 1.118 1.130 55,805 +0.02(+1.47%)
Mar 13, 2017 1.114 1.114 1.114 1.114 1,374 -0.00(-0.24%)
Mar 10, 2017 1.116 1.117 1.116 1.117 2,199 -0.00(-0.32%)
Mar 08, 2017 1.120 2,133 +0.00(+0.16%)
Mar 07, 2017 1.115 1.121 1.115 1.119 15,768 +0.03(+2.50%)
Mar 06, 2017 1.098 1.104 1.091 1.091 36,177 +0.02(+1.78%)
Mar 03, 2017 1.080 1.085 1.070 1.072 23,806 -0.02(-1.50%)
Mar 02, 2017 1.063 1.111 1.063 1.089 34,197 +0.02(+2.31%)
Mar 01, 2017 1.063 1.064 1.063 1.064 2,935 +0.02(+1.56%)
Feb 27, 2017 1.048 1.048 1.048 0 +0.02(+1.59%)
Feb 24, 2017 1.034 1.034 1.030 1.031 10,996 -0.02(-1.86%)
Feb 23, 2017 1.035 1.051 1.017 1.051 15,009 +0.04(+3.45%)
Feb 22, 2017 0.9994 1.016 0.9994 1.016 3,199 +0.01(+0.99%)
Feb 21, 2017 1.006 1.006 1.006 1.006 1,176 +0.02(+2.50%)
Feb 16, 2017 0.9813 0.9813 0.9813 0 +0.01(+0.94%)
Feb 15, 2017 0.9658 0.9722 0.9658 0.9722 18,858 +0.01(+0.52%)
Feb 14, 2017 0.9622 0.9722 0.9594 0.9672 14,778 +0.03(+3.30%)
Feb 13, 2017 0.9349 0.9362 0.9340 0.9362 12,095 +0.01(+0.93%)
Feb 10, 2017 0.9276 0.9276 0.9276 0.9276 8,906 -0.01(-1.35%)
Feb 09, 2017 0.9249 0.9422 0.9249 0.9403 12,689 +0.02(+2.17%)
Feb 08, 2017 0.9121 0.9303 0.9121 0.9203 9,170 +0.01(+1.00%)
Feb 07, 2017 0.9067 0.9112 0.9058 0.9112 13,921 +0.00(+0.10%)
Feb 06, 2017 0.9249 0.9276 0.9103 0.9103 175,145 -0.07(-7.31%)
Feb 03, 2017 1.000 1.002 0.9731 0.9822 309,308 -0.03(-3.31%)
Feb 02, 2017 1.100 1.100 0.9958 1.016 172,066 -0.13(-11.35%)
Feb 01, 2017 1.154 1.154 1.137 1.146 33,164 -0.03(-2.55%)
Jan 31, 2017 1.176 1.176 1.176 1.176 2,232 +0.02(+2.13%)
Jan 30, 2017 1.163 1.173 1.151 1.151 12,502 -0.03(-2.29%)
Jan 26, 2017 1.178 21 -0.01(-1.17%)
Jan 25, 2017 1.192 1.206 1.192 1.192 24,884 +0.01(+1.08%)
Jan 24, 2017 1.141 1.194 1.139 1.180 64,711 +0.07(+6.75%)
Jan 23, 2017 1.149 1.155 1.074 1.105 230,422 -0.01(-1.14%)
Jan 19, 2017 1.118 1.118 1.118 0 +0.07(+6.96%)
Jan 18, 2017 1.045 1.045 1.045 1.045 2,342 +0.05(+4.74%)
Jan 17, 2017 0.9985 1.002 0.9958 0.9976 45,930 +0.02(+2.05%)
Jan 13, 2017 0.9776 0.9776 0.9776 0 +0.00(+0.28%)
Jan 12, 2017 0.9676 0.9867 0.9676 0.9749 21,442 -0.00(-0.37%)
Jan 11, 2017 0.9713 0.9785 0.9549 0.9785 57,872 -0.00(-0.37%)
Jan 10, 2017 1.021 1.021 0.9822 0.9822 11,270 -0.02(-2.17%)
Jan 09, 2017 1.007 1.008 1.004 1.004 41,081 +0.01(+1.10%)
Jan 05, 2017 0.9931 0.9931 0.9931 0 +0.00(+0.28%)
Jan 04, 2017 1.000 1.000 0.9831 0.9904 7,565 -0.03(-2.95%)
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.