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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kenon Holdings Ltd (NY: KEN )

24.90 -0.38 (-1.50%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 0.9312 0.9312 0.9285 0.9285 3,463 -0.01(-1.26%)
Jun 29, 2016 0.9558 0.9558 0.9403 0.9403 20,892 +0.01(+1.37%)
Jun 28, 2016 0.9367 0.9394 0.9103 0.9276 76,433 +0.02(+2.00%)
Jun 27, 2016 0.9276 0.9276 0.9094 0.9094 11,424 -0.04(-3.85%)
Jun 24, 2016 0.9894 0.9894 0.9412 0.9458 8,477 -0.05(-4.59%)
Jun 23, 2016 0.9785 1.009 0.9776 0.9913 48,162 +0.04(+4.31%)
Jun 22, 2016 0.9640 0.9658 0.9440 0.9503 80,744 -0.03(-3.33%)
Jun 21, 2016 0.9358 0.9831 0.8985 0.9831 331,872 +0.06(+6.50%)
Jun 20, 2016 0.9258 0.9285 0.9185 0.9231 33,549 +0.02(+2.73%)
Jun 17, 2016 0.8985 0.8985 0.8985 0.8985 1,649 +0.00(+0.30%)
Jun 16, 2016 0.9121 0.9121 0.8849 0.8958 9,896 +0.01(+1.03%)
Jun 15, 2016 0.8894 0.8967 0.8867 0.8867 16,186 +0.02(+1.88%)
Jun 14, 2016 0.8849 0.8849 0.8703 0.8703 49,493 -0.04(-4.30%)
Jun 13, 2016 0.9212 0.9221 0.9094 0.9094 3,518 +0.00(+0.00%)
Jun 10, 2016 0.9094 0.9094 0.9094 0.9094 3,078 -0.01(-0.99%)
Jun 09, 2016 0.9185 0.9185 0.9185 0.9185 1,099 +0.01(+1.00%)
Jun 08, 2016 0.8921 0.9258 0.8921 0.9094 83,174 +0.01(+1.01%)
Jun 07, 2016 0.9212 0.9212 0.9003 0.9003 5,597 -0.00(-0.50%)
Jun 06, 2016 0.8876 0.9422 0.8876 0.9049 29,942 +0.03(+3.65%)
Jun 03, 2016 0.8548 0.8730 0.8548 0.8730 10,226 +0.01(+1.69%)
Jun 02, 2016 0.8676 0.8676 0.8585 0.8585 20,452 -0.01(-0.63%)
Jun 01, 2016 0.8639 0.8639 0.8639 0.8639 2,540 +0.00(+0.53%)
May 31, 2016 0.8433 0.8594 0.8431 0.8594 15,548 +0.02(+2.16%)
May 27, 2016 0.8594 0.8412 0.8412 0.8412 2,199 -0.01(-1.45%)
May 26, 2016 0.8539 0.8548 0.8467 0.8536 16,384 -0.02(-2.73%)
May 25, 2016 0.8630 0.8776 0.8594 0.8776 26,764 +0.04(+4.99%)
May 24, 2016 0.8359 0.8359 0.8359 0.8359 2,199 +0.01(+1.11%)
May 23, 2016 0.8448 0.8448 0.8267 0.8267 12,469 -0.02(-2.26%)
May 20, 2016 0.8403 0.8458 0.8230 0.8458 238,834 -0.01(-1.06%)
May 19, 2016 0.8185 0.8548 0.8103 0.8548 208,034 +0.03(+3.18%)
May 18, 2016 0.8439 0.8539 0.8139 0.8285 36,320 -0.05(-5.69%)
May 17, 2016 0.8594 0.8785 0.8548 0.8785 38,915 -0.02(-2.39%)
May 16, 2016 0.9003 0.9003 0.8830 0.9000 13,756 +0.00(+0.47%)
May 13, 2016 0.8958 0.8958 0.8958 0.8958 5,322 -0.01(-0.81%)
May 12, 2016 0.9053 0.9112 0.9030 0.9030 22,080 -0.00(-0.30%)
May 10, 2016 0.9085 0.9103 0.8958 0.9058 65 +0.00(+0.05%)
May 09, 2016 0.9221 0.9221 0.9049 0.9053 43,896 -0.04(-4.28%)
May 06, 2016 0.9285 0.9503 0.9194 0.9458 101,746 +0.03(+3.38%)
May 05, 2016 0.9140 0.9249 0.9103 0.9149 14,822 +0.06(+7.59%)
May 04, 2016 0.8358 0.8776 0.8358 0.8503 55,024 +0.04(+5.17%)
May 03, 2016 0.7957 0.8085 0.7957 0.8085 8,752 +0.01(+0.68%)
May 02, 2016 0.8003 0.8139 0.8003 0.8030 18,110 +0.00(+0.00%)
Apr 29, 2016 0.8039 0.8039 0.8030 0.8030 30,525 -0.00(-0.11%)
Apr 28, 2016 0.8412 0.8412 0.8021 0.8039 94,786 -0.01(-1.67%)
Apr 27, 2016 0.8012 0.8176 0.8012 0.8176 94,445 -0.02(-1.86%)
Apr 26, 2016 0.8321 0.8732 0.8057 0.8330 570,597 +0.00(+0.55%)
Apr 25, 2016 0.8248 0.8539 0.8221 0.8285 120,813 +0.14(+19.55%)
Apr 22, 2016 0.6921 0.7021 0.6457 0.6930 223,737 -0.01(-1.80%)
Apr 21, 2016 0.7021 0.7139 0.7021 0.7057 14,184 +0.02(+3.05%)
Apr 20, 2016 0.6821 0.6939 0.6721 0.6848 28,754 +0.00(+0.40%)
Apr 19, 2016 0.6866 0.6866 0.6821 0.6821 6,597 -0.00(-0.13%)
Apr 18, 2016 0.6757 0.6830 0.6757 0.6830 5,717 +0.01(+1.49%)
Apr 15, 2016 0.6757 0.6757 0.6730 0.6730 4,409 -0.01(-0.94%)
Apr 14, 2016 0.6812 0.6812 0.6793 0.6793 5,498 +0.00(+0.27%)
Apr 13, 2016 0.6821 0.6821 0.6775 0.6775 8,049 +0.00(+0.54%)
Apr 12, 2016 0.7002 0.7002 0.6702 0.6739 37,232 -0.02(-3.26%)
Apr 11, 2016 0.7066 0.7066 0.6966 0.6966 22,761 -0.02(-3.29%)
Apr 08, 2016 0.7248 0.7248 0.7157 0.7203 12,282 -0.01(-1.61%)
Apr 07, 2016 0.7321 0.7321 0.7321 0.7321 2,001 +0.00(+0.37%)
Apr 06, 2016 0.7193 0.7293 0.7193 0.7293 26,830 +0.02(+2.43%)
Apr 05, 2016 0.7121 0.7121 0.7121 0.7121 10,886 -0.01(-1.51%)
Apr 04, 2016 0.7239 0.7239 0.7148 0.7230 34,637 +0.00(+0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.