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 (%)
Jul 29, 2022 10.32 10.52 10.32 10.49 290,138 +0.15(+1.47%)
Jul 28, 2022 10.56 10.60 10.23 10.34 219,798 -0.24(-2.29%)
Jul 27, 2022 10.41 10.58 10.41 10.58 231,403 +0.16(+1.55%)
Jul 26, 2022 10.26 10.44 10.26 10.42 183,946 +0.09(+0.87%)
Jul 25, 2022 10.23 10.40 10.23 10.33 212,377 +0.14(+1.41%)
Jul 22, 2022 10.22 10.24 10.09 10.19 216,235 -0.02(-0.18%)
Jul 21, 2022 10.19 10.21 10.10 10.20 247,840 +0.00(+0.00%)
Jul 20, 2022 10.04 10.23 9.997 10.20 306,658 +0.12(+1.15%)
Jul 19, 2022 9.917 10.13 9.917 10.09 258,153 +0.25(+2.55%)
Jul 18, 2022 9.845 10.01 9.809 9.836 291,846 +0.08(+0.83%)
Jul 15, 2022 9.702 9.836 9.626 9.755 369,053 +0.19(+1.97%)
Jul 14, 2022 9.549 9.594 9.482 9.567 248,942 -0.12(-1.20%)
Jul 13, 2022 9.890 9.890 9.621 9.684 457,444 -0.08(-0.83%)
Jul 12, 2022 9.899 10.02 9.746 9.764 553,093 -0.14(-1.45%)
Jul 11, 2022 9.809 9.926 9.755 9.908 728,605 +0.04(+0.36%)
Jul 08, 2022 10.05 10.05 9.845 9.872 389,650 -0.09(-0.90%)
Jul 07, 2022 9.863 10.10 9.863 9.961 221,468 +0.02(+0.18%)
Jul 06, 2022 9.881 10.07 9.854 9.944 237,943 -0.08(-0.80%)
Jul 05, 2022 9.997 10.06 9.836 10.02 223,795 -0.04(-0.44%)
Jul 01, 2022 9.944 10.08 9.863 10.07 384,595 +0.12(+1.17%)
Jun 30, 2022 9.836 9.997 9.791 9.953 184,249 -0.03(-0.27%)
Jun 29, 2022 10.11 10.11 9.948 9.979 169,174 -0.07(-0.71%)
Jun 28, 2022 10.19 10.27 10.04 10.05 181,999 -0.07(-0.71%)
Jun 27, 2022 10.18 10.18 10.03 10.12 267,708 +0.05(+0.53%)
Jun 24, 2022 9.899 10.11 9.854 10.07 1,092,805 +0.21(+2.09%)
Jun 23, 2022 10.06 10.06 9.814 9.863 376,360 -0.18(-1.78%)
Jun 22, 2022 9.935 10.07 9.881 10.04 424,104 +0.05(+0.54%)
Jun 21, 2022 9.926 10.29 9.872 9.988 382,806 +0.17(+1.73%)
Jun 17, 2022 9.881 10.12 9.769 9.818 912,783 -0.07(-0.72%)
Jun 16, 2022 10.07 10.10 9.850 9.890 401,711 -0.27(-2.65%)
Jun 15, 2022 10.25 10.34 10.08 10.16 441,922 -0.03(-0.26%)
Jun 14, 2022 10.21 10.34 10.13 10.19 343,730 -0.03(-0.26%)
Jun 13, 2022 10.07 10.40 9.926 10.21 351,476 -0.17(-1.64%)
Jun 10, 2022 10.48 10.62 10.36 10.38 315,982 -0.21(-1.95%)
Jun 09, 2022 10.70 10.77 10.58 10.59 261,516 -0.13(-1.25%)
Jun 08, 2022 10.90 10.92 10.70 10.72 217,136 -0.21(-1.89%)
Jun 07, 2022 10.98 11.03 10.92 10.93 313,673 -0.13(-1.21%)
Jun 06, 2022 10.90 11.13 10.87 11.06 388,060 +0.21(+1.90%)
Jun 03, 2022 11.17 11.17 10.86 10.86 337,754 -0.22(-2.02%)
Jun 02, 2022 11.00 11.12 10.94 11.08 402,068 +0.05(+0.49%)
Jun 01, 2022 11.09 11.18 10.92 11.03 411,981 -0.09(-0.81%)
May 31, 2022 11.01 11.14 10.90 11.12 417,711 +0.01(+0.08%)
May 27, 2022 11.02 11.19 11.01 11.11 289,890 +0.05(+0.49%)
May 26, 2022 10.96 11.13 10.94 11.05 389,436 +0.17(+1.56%)
May 25, 2022 10.86 11.02 10.80 10.88 416,318 +0.05(+0.50%)
May 24, 2022 10.81 10.88 10.65 10.83 363,935 +0.02(+0.17%)
May 23, 2022 10.79 10.93 10.75 10.81 511,862 +0.14(+1.34%)
May 20, 2022 10.70 10.78 10.52 10.67 451,765 +0.05(+0.51%)
May 19, 2022 10.62 10.75 10.60 10.62 387,221 -0.11(-1.00%)
May 18, 2022 10.69 10.75 10.62 10.72 307,118 -0.03(-0.25%)
May 17, 2022 10.61 10.80 10.61 10.75 339,392 +0.22(+2.13%)
May 16, 2022 10.53 10.70 10.44 10.53 326,835 +0.00(+0.00%)
May 13, 2022 10.62 10.62 10.48 10.53 355,761 -0.04(-0.42%)
May 12, 2022 10.51 10.62 10.38 10.57 433,141 +0.04(+0.34%)
May 11, 2022 10.51 10.64 10.45 10.53 353,497 +0.06(+0.60%)
May 10, 2022 10.67 10.76 10.43 10.47 739,013 -0.15(-1.43%)
May 09, 2022 10.52 10.66 10.48 10.62 508,029 +0.01(+0.08%)
May 06, 2022 10.65 10.85 10.49 10.62 490,403 -0.01(-0.08%)
May 05, 2022 10.65 10.67 10.46 10.62 585,955 +0.05(+0.50%)
May 04, 2022 10.41 10.61 10.38 10.57 481,483 +0.13(+1.28%)
May 03, 2022 10.48 10.56 10.22 10.44 399,648 -0.07(-0.68%)
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.