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 29, 2019 8.295 8.406 8.286 8.321 6,288 -0.01(-0.10%)
Mar 28, 2019 8.389 8.389 8.222 8.329 8,427 -0.06(-0.72%)
Mar 27, 2019 8.402 8.402 8.389 8.389 5,767 +0.02(+0.21%)
Mar 26, 2019 8.265 8.371 8.234 8.371 3,034 +0.20(+2.46%)
Mar 25, 2019 8.458 8.458 8.140 8.170 18,442 -0.29(-3.40%)
Mar 22, 2019 8.724 8.801 8.458 8.458 25,621 -0.30(-3.43%)
Mar 21, 2019 8.926 8.926 8.702 8.758 11,972 +0.09(+0.99%)
Mar 20, 2019 8.728 8.728 8.537 8.672 13,563 -0.03(-0.36%)
Mar 19, 2019 8.677 8.704 8.544 8.704 13,998 +0.20(+2.31%)
Mar 18, 2019 8.552 8.758 8.393 8.507 17,879 +0.14(+1.62%)
Mar 15, 2019 8.586 8.586 8.290 8.372 3,493 +0.15(+1.77%)
Mar 14, 2019 8.256 8.260 8.226 8.226 3,831 +0.01(+0.10%)
Mar 13, 2019 8.200 8.217 8.119 8.217 6,302 +0.01(+0.16%)
Mar 12, 2019 8.157 8.204 8.128 8.204 6,095 +0.01(+0.13%)
Mar 11, 2019 8.166 8.194 8.076 8.194 4,267 +0.03(+0.34%)
Mar 08, 2019 8.157 8.166 8.157 8.166 1,164 -0.03(-0.42%)
Mar 07, 2019 8.410 8.410 8.196 8.200 13,430 -0.08(-0.93%)
Mar 06, 2019 8.234 8.307 8.234 8.277 10,411 +0.08(+0.94%)
Mar 05, 2019 8.136 8.200 8.136 8.200 14,206 +0.10(+1.27%)
Mar 04, 2019 8.123 8.187 8.093 8.097 12,591 +0.03(+0.32%)
Mar 01, 2019 8.093 8.093 8.071 8.071 7,686 +0.02(+0.27%)
Feb 28, 2019 8.076 8.076 8.050 8.050 10,041 -0.11(-1.32%)
Feb 27, 2019 8.157 8.196 8.149 8.157 2,867 -0.04(-0.52%)
Feb 26, 2019 8.243 8.243 8.090 8.200 6,039 -0.08(-1.01%)
Feb 25, 2019 8.282 8.284 8.157 8.284 16,428 +0.13(+1.55%)
Feb 22, 2019 8.161 8.166 8.157 8.157 5,124 +0.04(+0.53%)
Feb 21, 2019 8.123 8.157 8.071 8.114 9,093 +0.01(+0.07%)
Feb 20, 2019 8.054 8.140 8.035 8.109 7,865 +0.15(+1.87%)
Feb 19, 2019 8.003 8.003 7.857 7.960 36,352 +0.08(+1.04%)
Feb 15, 2019 7.870 7.882 7.870 7.878 3,726 +0.08(+1.05%)
Feb 14, 2019 7.912 7.912 7.663 7.797 9,813 +0.02(+0.24%)
Feb 13, 2019 7.760 7.778 7.760 7.778 1,854 -0.04(-0.46%)
Feb 12, 2019 7.814 7.814 7.814 7.814 531 -0.02(-0.22%)
Feb 11, 2019 7.809 7.831 7.642 7.831 8,792 +0.15(+1.97%)
Feb 08, 2019 7.623 7.715 7.618 7.679 3,959 -0.10(-1.23%)
Feb 07, 2019 7.792 7.848 7.629 7.775 7,581 -0.02(-0.22%)
Feb 06, 2019 7.895 7.895 7.634 7.792 4,288 -0.12(-1.56%)
Feb 05, 2019 7.900 8.110 7.871 7.916 8,154 +0.16(+2.11%)
Feb 04, 2019 7.814 7.828 7.750 7.752 4,551 -0.14(-1.76%)
Feb 01, 2019 7.741 8.071 7.741 7.891 12,344 +0.22(+2.83%)
Jan 31, 2019 7.901 8.041 7.674 7.674 6,747 -0.09(-1.14%)
Jan 30, 2019 7.522 7.784 7.522 7.762 23,665 +0.24(+3.17%)
Jan 29, 2019 7.543 7.595 7.524 7.524 3,929 -0.14(-1.77%)
Jan 28, 2019 7.496 7.659 7.496 7.659 6,356 -0.00(-0.06%)
Jan 25, 2019 7.663 7.663 7.663 7.663 1,863 -0.08(-1.00%)
Jan 24, 2019 7.741 7.741 7.741 7.741 938 -0.29(-3.58%)
Jan 23, 2019 7.814 8.028 7.814 8.028 17,809 +0.11(+1.44%)
Jan 22, 2019 8.024 8.024 7.915 7.915 754 +0.05(+0.57%)
Jan 18, 2019 7.878 7.925 7.870 7.870 5,124 -0.02(-0.27%)
Jan 17, 2019 7.827 8.007 7.799 7.891 33,450 +0.06(+0.77%)
Jan 16, 2019 7.655 7.848 7.655 7.831 4,553 +0.18(+2.41%)
Jan 15, 2019 7.535 7.646 7.535 7.646 7,402 -0.00(-0.03%)
Jan 14, 2019 7.648 7.648 7.648 7.648 391 -0.04(-0.47%)
Jan 11, 2019 7.616 7.724 7.616 7.685 2,096 +0.07(+0.90%)
Jan 10, 2019 7.771 7.771 7.603 7.616 12,659 -0.15(-1.88%)
Jan 09, 2019 7.706 7.809 7.699 7.762 20,993 +0.15(+2.03%)
Jan 08, 2019 7.414 7.618 7.414 7.608 12,377 +0.82(+12.08%)
Jan 07, 2019 7.018 7.018 6.788 6.788 2,473 -0.17(-2.41%)
Jan 04, 2019 7.075 7.075 6.878 6.955 931 -0.02(-0.31%)
Jan 03, 2019 6.818 6.977 6.676 6.977 8,031 +0.06(+0.93%)
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.