Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kearny Financial (NQ: KRNY )

6.090 +0.065 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 9.476 9.812 9.429 9.739 1,372,820 +0.28(+2.94%)
Nov 27, 2015 9.576 9.576 9.430 9.460 215,064 -0.13(-1.37%)
Nov 25, 2015 9.522 9.592 9.592 9.592 374,782 +0.07(+0.73%)
Nov 24, 2015 9.491 9.530 9.430 9.522 499,472 +0.06(+0.65%)
Nov 23, 2015 9.399 9.491 9.391 9.460 208,786 +0.02(+0.25%)
Nov 20, 2015 9.484 9.491 9.406 9.437 261,540 -0.02(-0.16%)
Nov 19, 2015 9.406 9.491 9.399 9.453 508,799 +0.00(+0.00%)
Nov 18, 2015 9.337 9.468 9.283 9.453 419,187 +0.15(+1.58%)
Nov 17, 2015 9.414 9.484 9.252 9.306 475,038 -0.06(-0.66%)
Nov 16, 2015 9.237 9.376 9.152 9.368 495,294 +0.15(+1.68%)
Nov 13, 2015 9.206 9.291 9.152 9.213 613,419 -0.05(-0.50%)
Nov 12, 2015 9.399 9.418 9.252 9.260 663,427 -0.17(-1.80%)
Nov 11, 2015 9.514 9.561 9.345 9.430 826,521 -0.08(-0.81%)
Nov 10, 2015 9.399 9.538 9.368 9.507 790,730 +0.13(+1.40%)
Nov 09, 2015 9.445 9.445 9.322 9.376 261,817 -0.05(-0.57%)
Nov 06, 2015 9.430 9.451 9.283 9.430 391,577 +0.01(+0.08%)
Nov 05, 2015 9.391 9.453 9.352 9.422 218,982 +0.04(+0.41%)
Nov 04, 2015 9.352 9.399 9.329 9.383 374,558 +0.05(+0.50%)
Nov 03, 2015 9.391 9.445 9.291 9.337 528,541 -0.08(-0.82%)
Nov 02, 2015 9.229 9.449 9.229 9.414 561,630 +0.19(+2.09%)
Oct 30, 2015 9.322 9.322 9.144 9.221 380,003 -0.08(-0.83%)
Oct 29, 2015 9.345 9.399 9.221 9.298 667,609 -0.05(-0.50%)
Oct 28, 2015 9.260 9.399 9.213 9.345 900,395 +0.11(+1.17%)
Oct 27, 2015 9.244 9.322 9.175 9.237 349,282 -0.03(-0.33%)
Oct 26, 2015 9.260 9.306 9.221 9.267 304,280 +0.01(+0.08%)
Oct 23, 2015 9.252 9.260 9.145 9.260 367,578 +0.03(+0.33%)
Oct 22, 2015 9.121 9.260 9.121 9.229 399,534 +0.11(+1.18%)
Oct 21, 2015 9.244 9.260 9.105 9.121 269,091 -0.12(-1.34%)
Oct 20, 2015 9.229 9.260 9.190 9.244 494,933 +0.04(+0.42%)
Oct 19, 2015 9.175 9.221 9.152 9.206 310,845 +0.00(+0.00%)
Oct 16, 2015 9.183 9.221 9.117 9.206 528,066 +0.03(+0.34%)
Oct 15, 2015 9.075 9.183 9.067 9.175 348,344 +0.15(+1.62%)
Oct 14, 2015 9.098 9.121 8.990 9.028 464,476 -0.05(-0.51%)
Oct 13, 2015 9.144 9.183 9.059 9.075 484,126 -0.09(-1.01%)
Oct 12, 2015 9.105 9.221 9.057 9.167 471,295 +0.08(+0.93%)
Oct 09, 2015 9.183 9.229 9.067 9.082 651,404 -0.06(-0.68%)
Oct 08, 2015 9.067 9.144 9.059 9.144 931,269 +0.05(+0.59%)
Oct 07, 2015 8.874 9.105 8.835 9.090 1,248,256 +0.24(+2.70%)
Oct 06, 2015 8.874 8.882 8.774 8.851 571,678 -0.02(-0.26%)
Oct 05, 2015 8.835 8.928 8.828 8.874 482,343 +0.08(+0.88%)
Oct 02, 2015 8.758 8.805 8.666 8.797 996,767 -0.01(-0.09%)
Oct 01, 2015 8.866 8.913 8.747 8.805 804,723 -0.05(-0.52%)
Sep 30, 2015 8.874 8.905 8.781 8.851 795,688 -0.01(-0.09%)
Sep 29, 2015 8.913 8.943 8.812 8.859 907,655 -0.01(-0.09%)
Sep 28, 2015 8.936 8.974 8.820 8.866 1,074,772 -0.06(-0.69%)
Sep 25, 2015 9.090 9.113 8.928 8.928 864,394 -0.13(-1.45%)
Sep 24, 2015 9.075 9.101 9.005 9.059 1,073,331 -0.02(-0.17%)
Sep 23, 2015 8.943 9.121 8.943 9.075 1,008,611 +0.12(+1.38%)
Sep 22, 2015 8.959 9.051 8.877 8.951 655,413 -0.08(-0.85%)
Sep 21, 2015 8.990 9.044 8.897 9.028 1,171,113 -0.12(-1.27%)
Sep 18, 2015 8.666 9.183 8.635 9.144 5,210,107 +0.42(+4.77%)
Sep 17, 2015 8.720 8.924 8.689 8.727 1,452,758 -0.01(-0.09%)
Sep 16, 2015 8.750 8.866 8.681 8.735 1,070,999 +0.02(+0.18%)
Sep 15, 2015 8.704 8.731 8.635 8.720 792,238 +0.04(+0.44%)
Sep 14, 2015 8.658 8.689 8.604 8.681 622,622 +0.03(+0.36%)
Sep 11, 2015 8.720 8.772 8.604 8.650 696,123 -0.10(-1.15%)
Sep 10, 2015 8.797 8.828 8.735 8.750 1,204,531 -0.03(-0.35%)
Sep 09, 2015 8.712 8.797 8.712 8.781 1,139,635 +0.07(+0.80%)
Sep 08, 2015 8.820 8.820 8.543 8.712 2,212,163 -0.03(-0.35%)
Sep 04, 2015 8.643 8.743 8.743 8.743 628,850 +0.04(+0.44%)
Sep 03, 2015 8.781 8.781 8.666 8.704 362,164 -0.05(-0.53%)
Sep 02, 2015 8.727 8.804 8.689 8.751 495,338 +0.08(+0.89%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.