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 )

5.670 +0.070 (+1.25%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 29, 2016 9.275 9.391 9.178 9.252 579,941 +0.00(+0.00%)
Feb 26, 2016 9.337 9.545 9.182 9.252 780,200 -0.05(-0.58%)
Feb 25, 2016 9.128 9.314 9.113 9.306 1,575,113 +0.23(+2.56%)
Feb 24, 2016 9.167 9.267 9.043 9.074 961,672 -0.17(-1.84%)
Feb 23, 2016 9.306 9.341 9.236 9.244 587,104 -0.11(-1.16%)
Feb 22, 2016 9.538 9.600 9.344 9.352 442,858 -0.12(-1.22%)
Feb 19, 2016 9.429 9.476 9.368 9.468 468,515 +0.04(+0.41%)
Feb 18, 2016 9.414 9.468 9.352 9.429 371,910 +0.02(+0.25%)
Feb 17, 2016 9.344 9.422 9.314 9.406 576,013 +0.09(+1.00%)
Feb 16, 2016 9.182 9.360 9.057 9.314 537,931 +0.16(+1.77%)
Feb 12, 2016 9.105 9.151 9.151 9.151 742,519 +0.13(+1.46%)
Feb 11, 2016 8.997 9.089 8.966 9.020 623,367 -0.04(-0.43%)
Feb 10, 2016 9.043 9.275 9.020 9.058 582,885 +0.05(+0.60%)
Feb 09, 2016 9.058 9.113 8.904 9.004 383,786 -0.09(-1.02%)
Feb 08, 2016 8.873 9.128 8.780 9.097 642,982 +0.20(+2.26%)
Feb 05, 2016 9.028 9.058 8.792 8.896 901,811 -0.12(-1.37%)
Feb 04, 2016 9.221 9.329 8.981 9.020 460,632 -0.22(-2.34%)
Feb 03, 2016 9.306 9.306 9.058 9.236 1,051,701 +0.00(+0.00%)
Feb 02, 2016 9.167 9.275 9.151 9.236 502,910 -0.03(-0.33%)
Feb 01, 2016 9.267 9.348 9.194 9.267 624,621 -0.08(-0.83%)
Jan 29, 2016 9.221 9.344 9.167 9.344 802,065 +0.14(+1.51%)
Jan 28, 2016 9.167 9.267 9.151 9.205 462,561 +0.10(+1.10%)
Jan 27, 2016 9.020 9.213 8.989 9.105 695,729 +0.05(+0.51%)
Jan 26, 2016 8.997 9.058 8.927 9.058 570,896 +0.12(+1.30%)
Jan 25, 2016 8.997 9.074 8.896 8.943 666,152 -0.08(-0.86%)
Jan 22, 2016 8.850 9.051 8.796 9.020 871,800 +0.22(+2.46%)
Jan 21, 2016 9.105 9.105 8.742 8.803 732,315 -0.27(-2.98%)
Jan 20, 2016 9.105 9.151 8.912 9.074 1,039,503 -0.10(-1.10%)
Jan 19, 2016 9.136 9.221 9.097 9.174 641,255 +0.11(+1.19%)
Jan 15, 2016 8.997 9.066 9.066 9.066 1,252,023 -0.09(-1.01%)
Jan 14, 2016 9.259 9.306 9.086 9.159 1,315,339 -0.03(-0.34%)
Jan 13, 2016 9.290 9.383 9.090 9.190 1,161,074 -0.05(-0.59%)
Jan 12, 2016 9.422 9.437 9.120 9.244 772,726 -0.10(-1.08%)
Jan 11, 2016 9.545 9.584 9.321 9.344 939,697 -0.15(-1.63%)
Jan 08, 2016 9.561 9.731 9.460 9.499 1,519,091 -0.04(-0.41%)
Jan 07, 2016 9.654 9.692 9.530 9.538 932,609 -0.23(-2.37%)
Jan 06, 2016 9.545 9.793 9.522 9.770 629,084 +0.11(+1.12%)
Jan 05, 2016 9.607 9.723 9.592 9.661 409,577 +0.05(+0.56%)
Jan 04, 2016 9.661 9.700 9.569 9.607 762,338 -0.19(-1.89%)
Dec 31, 2015 9.909 9.793 9.793 9.793 440,284 -0.15(-1.48%)
Dec 30, 2015 9.947 10.05 9.862 9.940 494,024 -0.02(-0.23%)
Dec 29, 2015 9.847 9.971 9.785 9.963 349,412 +0.17(+1.74%)
Dec 28, 2015 9.855 9.878 9.739 9.793 528,206 -0.07(-0.71%)
Dec 24, 2015 9.824 9.862 9.862 9.862 377,793 +0.06(+0.63%)
Dec 23, 2015 9.654 9.816 9.584 9.800 676,569 +0.18(+1.85%)
Dec 22, 2015 9.538 9.638 9.414 9.623 379,936 +0.12(+1.22%)
Dec 21, 2015 9.553 9.677 9.429 9.507 238,010 +0.00(+0.00%)
Dec 18, 2015 9.584 9.634 9.499 9.507 678,034 -0.08(-0.81%)
Dec 17, 2015 9.746 9.762 9.545 9.584 387,793 -0.12(-1.27%)
Dec 16, 2015 9.630 9.754 9.576 9.708 514,759 +0.09(+0.88%)
Dec 15, 2015 9.437 9.638 9.414 9.623 347,889 +0.26(+2.72%)
Dec 14, 2015 9.314 9.623 9.422 9.368 637,312 -0.05(-0.57%)
Dec 11, 2015 9.406 9.576 9.368 9.422 469,108 -0.09(-0.89%)
Dec 10, 2015 9.522 9.615 9.476 9.507 366,339 -0.04(-0.40%)
Dec 09, 2015 9.592 9.661 9.522 9.545 375,092 -0.08(-0.80%)
Dec 08, 2015 9.615 9.685 9.553 9.623 220,441 -0.05(-0.56%)
Dec 07, 2015 9.831 9.831 9.623 9.677 421,981 -0.13(-1.34%)
Dec 04, 2015 9.739 9.831 9.607 9.808 518,247 +0.09(+0.87%)
Dec 03, 2015 9.777 9.847 9.677 9.723 669,073 -0.03(-0.32%)
Dec 02, 2015 9.685 9.816 9.684 9.754 699,514 +0.08(+0.80%)
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.