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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.977 6.977 6.977 0 -0.20(-2.75%)
Mar 28, 2018 7.015 7.174 6.998 7.174 12,221 -0.11(-1.53%)
Mar 27, 2018 7.341 7.341 7.097 7.286 5,713 -0.13(-1.79%)
Mar 26, 2018 7.423 7.492 7.299 7.419 16,728 -0.41(-5.26%)
Mar 23, 2018 7.685 7.831 7.642 7.831 11,804 +0.00(+0.02%)
Mar 22, 2018 7.930 7.930 7.829 7.829 3,589 -0.10(-1.27%)
Mar 21, 2018 7.994 8.076 7.930 7.930 1,672 -0.07(-0.91%)
Mar 20, 2018 7.985 8.011 7.985 8.003 1,695 +0.11(+1.36%)
Mar 19, 2018 7.784 7.964 7.784 7.895 6,806 -0.01(-0.12%)
Mar 16, 2018 7.985 7.985 7.905 7.905 1,006 +0.08(+1.05%)
Mar 15, 2018 7.887 7.943 7.818 7.822 14,550 -0.05(-0.58%)
Mar 14, 2018 7.715 7.868 7.702 7.868 8,518 +0.11(+1.47%)
Mar 13, 2018 7.985 7.985 7.706 7.754 41,281 -0.15(-1.95%)
Mar 12, 2018 8.080 8.080 7.900 7.908 24,335 -0.17(-2.07%)
Mar 09, 2018 8.138 8.138 8.074 8.076 17,075 +0.05(+0.64%)
Mar 08, 2018 8.071 8.329 8.007 8.024 15,750 +5.25(+189.77%)
Mar 07, 2018 2.852 2.696 2.769 109,664 -0.17(-5.67%)
Mar 06, 2018 2.865 3.021 2.824 2.936 377,275 +0.07(+2.48%)
Mar 05, 2018 2.851 2.887 2.851 2.865 162,830 -0.01(-0.38%)
Mar 02, 2018 2.874 2.876 2.856 2.876 63,271 +0.08(+2.83%)
Mar 01, 2018 2.752 2.878 2.752 2.796 119,714 -0.05(-1.60%)
Feb 28, 2018 2.840 2.946 2.840 2.842 85,945 +0.02(+0.81%)
Feb 27, 2018 2.832 2.832 2.819 2.819 14,514 -0.05(-1.84%)
Feb 26, 2018 2.865 2.872 2.855 2.872 47,887 +0.02(+0.86%)
Feb 23, 2018 2.832 2.875 2.824 2.847 27,567 +0.01(+0.51%)
Feb 22, 2018 2.820 2.833 2.771 2.833 167,789 +0.10(+3.73%)
Feb 21, 2018 2.959 2.959 2.731 2.731 7,466 +0.00(+0.00%)
Feb 20, 2018 2.728 2.778 2.728 2.731 99,855 +0.03(+1.04%)
Feb 16, 2018 2.703 2.703 2.703 0 +0.05(+1.96%)
Feb 15, 2018 2.646 2.651 2.646 2.651 9,368 -0.01(-0.34%)
Feb 14, 2018 2.651 2.676 2.640 2.660 69,605 +0.07(+2.63%)
Feb 13, 2018 2.627 2.663 2.592 2.592 17,769 -0.01(-0.28%)
Feb 12, 2018 2.599 2.599 2.587 2.599 10,325 +0.02(+0.78%)
Feb 09, 2018 2.627 2.627 2.579 2.579 12,029 -0.05(-1.87%)
Feb 08, 2018 2.659 2.663 2.607 2.628 36,572 -0.09(-3.21%)
Feb 07, 2018 2.646 2.700 2.646 2.716 15,702 +0.08(+2.97%)
Feb 06, 2018 2.645 2.645 2.610 2.637 18,891 +0.00(+0.03%)
Feb 05, 2018 2.669 2.635 2.636 39,442 -0.09(-3.40%)
Feb 02, 2018 2.865 2.865 2.729 2.729 75,136 -0.06(-2.12%)
Feb 01, 2018 2.713 2.789 2.672 2.788 181,820 +0.07(+2.71%)
Jan 31, 2018 2.683 2.715 2.683 2.715 6,718 +0.07(+2.79%)
Jan 30, 2018 2.590 2.641 2.590 2.641 15,658 -0.02(-0.89%)
Jan 29, 2018 2.596 2.665 2.587 2.665 11,721 +0.03(+1.00%)
Jan 26, 2018 2.638 2.638 2.638 2.638 1,638 +0.01(+0.21%)
Jan 25, 2018 2.710 2.710 2.592 2.633 55,200 +0.01(+0.52%)
Jan 24, 2018 2.637 2.652 2.619 2.619 22,497 -0.04(-1.54%)
Jan 23, 2018 2.660 2.660 2.660 2.660 5,311 +0.00(+0.16%)
Jan 22, 2018 2.655 2.656 2.655 2.656 8,961 +0.05(+1.94%)
Jan 17, 2018 2.605 2.605 2.605 1,572 +0.00(+0.14%)
Jan 16, 2018 2.653 2.662 2.591 2.602 40,707 -0.10(-3.73%)
Jan 12, 2018 2.703 2.703 2.703 0 -0.06(-2.08%)
Jan 11, 2018 2.719 2.760 2.688 2.760 46,634 +0.06(+2.05%)
Jan 10, 2018 2.653 2.752 2.607 2.705 115,964 +0.15(+6.02%)
Jan 09, 2018 2.589 2.691 2.546 2.551 289,142 +0.47(+22.76%)
Jan 08, 2018 2.072 2.078 2.034 2.078 22,355 -0.05(-2.14%)
Jan 05, 2018 2.101 2.179 2.055 2.123 52,330 +0.05(+2.50%)
Jan 04, 2018 2.087 2.092 2.037 2.072 29,876 +0.04(+2.15%)
Jan 03, 2018 2.031 2.045 2.002 2.028 14,283 +0.05(+2.34%)
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.