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 (%)
Sep 30, 2020 6.188 6.239 6.061 6.103 391,845 -0.04(-0.69%)
Sep 29, 2020 6.230 6.315 6.086 6.146 209,781 -0.11(-1.76%)
Sep 28, 2020 6.095 6.273 6.095 6.256 326,087 +0.21(+3.50%)
Sep 25, 2020 5.968 6.086 5.968 6.044 367,860 +0.03(+0.56%)
Sep 24, 2020 5.917 6.086 5.858 6.010 364,037 +0.15(+2.60%)
Sep 23, 2020 6.010 6.164 5.849 5.858 608,267 -0.14(-2.40%)
Sep 22, 2020 6.197 6.273 5.976 6.002 370,314 -0.18(-2.88%)
Sep 21, 2020 6.340 6.383 6.120 6.180 552,175 -0.29(-4.51%)
Sep 18, 2020 6.442 6.484 6.349 6.472 1,228,208 +0.08(+1.26%)
Sep 17, 2020 6.264 6.442 6.264 6.391 255,634 +0.03(+0.53%)
Sep 16, 2020 6.281 6.450 6.213 6.357 439,791 +0.09(+1.49%)
Sep 15, 2020 6.400 6.400 6.256 6.264 181,911 -0.13(-1.99%)
Sep 14, 2020 6.188 6.408 6.154 6.391 282,374 +0.21(+3.42%)
Sep 11, 2020 6.239 6.290 6.137 6.180 270,047 -0.04(-0.61%)
Sep 10, 2020 6.374 6.476 6.188 6.218 399,799 -0.16(-2.46%)
Sep 09, 2020 6.755 6.806 6.340 6.374 771,341 -0.38(-5.58%)
Sep 08, 2020 6.798 6.798 6.577 6.751 518,126 -0.07(-1.05%)
Sep 04, 2020 6.933 6.974 6.713 6.823 375,656 +0.04(+0.62%)
Sep 03, 2020 6.704 6.916 6.696 6.781 474,099 +0.09(+1.39%)
Sep 02, 2020 6.535 6.696 6.510 6.687 573,920 +0.16(+2.46%)
Sep 01, 2020 6.510 6.620 6.459 6.527 274,847 +0.03(+0.39%)
Aug 31, 2020 6.543 6.652 6.493 6.501 470,209 -0.11(-1.65%)
Aug 28, 2020 6.627 6.644 6.522 6.610 186,920 +0.01(+0.13%)
Aug 27, 2020 6.493 6.702 6.484 6.602 191,228 +0.13(+1.94%)
Aug 26, 2020 6.660 6.778 6.459 6.476 217,125 -0.22(-3.25%)
Aug 25, 2020 6.660 6.719 6.577 6.694 280,663 +0.12(+1.78%)
Aug 24, 2020 6.518 6.577 6.350 6.577 200,710 +0.17(+2.61%)
Aug 21, 2020 6.476 6.518 6.367 6.409 226,667 -0.08(-1.16%)
Aug 20, 2020 6.635 6.635 6.434 6.484 166,633 -0.09(-1.34%)
Aug 19, 2020 6.543 6.669 6.535 6.572 235,272 +0.01(+0.19%)
Aug 18, 2020 6.660 6.660 6.543 6.560 173,554 -0.11(-1.63%)
Aug 17, 2020 6.702 6.736 6.535 6.669 201,092 -0.06(-0.87%)
Aug 14, 2020 6.577 6.753 6.501 6.727 291,839 +0.09(+1.39%)
Aug 13, 2020 6.753 6.786 6.614 6.635 177,163 -0.18(-2.64%)
Aug 12, 2020 6.962 6.962 6.652 6.815 251,375 -0.01(-0.18%)
Aug 11, 2020 6.996 7.121 6.803 6.828 372,473 -0.05(-0.73%)
Aug 10, 2020 6.761 6.945 6.702 6.878 418,534 +0.14(+2.11%)
Aug 07, 2020 6.434 6.744 6.367 6.736 253,165 +0.28(+4.42%)
Aug 06, 2020 6.392 6.543 6.334 6.451 269,269 +0.02(+0.26%)
Aug 05, 2020 6.409 6.443 6.300 6.434 341,020 +0.10(+1.52%)
Aug 04, 2020 6.401 6.401 6.233 6.338 386,010 -0.08(-1.24%)
Aug 03, 2020 6.753 6.753 6.401 6.417 332,423 -0.32(-4.73%)
Jul 31, 2020 6.887 7.104 6.635 6.736 458,109 +0.17(+2.55%)
Jul 30, 2020 6.426 6.610 6.409 6.568 420,821 +0.03(+0.38%)
Jul 29, 2020 6.401 6.568 6.208 6.543 392,043 +0.18(+2.76%)
Jul 28, 2020 6.133 6.392 6.133 6.367 579,833 +0.19(+3.05%)
Jul 27, 2020 6.292 6.300 6.091 6.179 328,310 -0.16(-2.58%)
Jul 24, 2020 6.401 6.518 6.325 6.342 215,328 -0.08(-1.30%)
Jul 23, 2020 6.183 6.451 6.183 6.426 267,106 +0.18(+2.81%)
Jul 22, 2020 6.300 6.334 6.166 6.250 259,887 -0.11(-1.71%)
Jul 21, 2020 6.074 6.388 6.074 6.359 433,951 +0.30(+4.98%)
Jul 20, 2020 6.275 6.468 6.053 6.057 439,919 -0.24(-3.86%)
Jul 17, 2020 6.552 6.635 6.283 6.300 432,089 -0.30(-4.51%)
Jul 16, 2020 6.526 6.803 6.510 6.598 410,494 +0.02(+0.32%)
Jul 15, 2020 6.493 6.610 6.409 6.577 541,344 +0.27(+4.32%)
Jul 14, 2020 6.426 6.468 6.233 6.304 561,494 -0.13(-2.02%)
Jul 13, 2020 6.518 6.602 6.325 6.434 684,049 -0.03(-0.39%)
Jul 10, 2020 6.283 6.552 6.275 6.459 1,417,777 +0.19(+3.07%)
Jul 09, 2020 6.518 6.644 6.225 6.267 599,805 -0.24(-3.67%)
Jul 08, 2020 6.459 6.610 6.367 6.505 408,824 +0.02(+0.32%)
Jul 07, 2020 6.652 6.652 6.484 6.484 384,808 -0.23(-3.49%)
Jul 06, 2020 6.845 6.899 6.665 6.719 379,137 +0.01(+0.12%)
Jul 02, 2020 6.853 6.945 6.694 6.711 471,597 +0.01(+0.13%)
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.