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 )

5.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2022 9.829 9.901 9.585 9.603 315,493 -0.22(-2.21%)
Sep 29, 2022 9.856 9.874 9.756 9.820 494,101 -0.16(-1.63%)
Sep 28, 2022 9.973 10.05 9.928 9.982 220,657 +0.02(+0.18%)
Sep 27, 2022 10.15 10.18 9.919 9.964 411,335 -0.15(-1.52%)
Sep 26, 2022 10.13 10.22 10.03 10.12 231,079 -0.03(-0.27%)
Sep 23, 2022 10.15 10.20 10.07 10.15 175,176 -0.14(-1.32%)
Sep 22, 2022 10.33 10.43 10.25 10.28 277,484 -0.09(-0.87%)
Sep 21, 2022 10.40 10.47 10.35 10.37 503,005 -0.02(-0.17%)
Sep 20, 2022 10.37 10.41 10.31 10.39 264,943 +0.02(+0.17%)
Sep 19, 2022 10.11 10.44 10.08 10.37 267,099 +0.25(+2.50%)
Sep 16, 2022 10.06 10.15 9.910 10.12 1,084,334 +0.05(+0.54%)
Sep 15, 2022 9.964 10.10 9.919 10.06 285,083 +0.08(+0.82%)
Sep 14, 2022 9.937 9.991 9.867 9.982 311,436 +0.03(+0.27%)
Sep 13, 2022 10.18 10.20 9.874 9.955 358,971 -0.29(-2.82%)
Sep 12, 2022 10.23 10.29 10.18 10.24 226,972 +0.02(+0.18%)
Sep 09, 2022 10.21 10.28 10.18 10.23 178,887 +0.07(+0.71%)
Sep 08, 2022 10.08 10.22 9.982 10.15 222,890 +0.00(+0.00%)
Sep 07, 2022 10.02 10.17 9.964 10.15 179,041 +0.07(+0.72%)
Sep 06, 2022 10.31 10.35 10.03 10.08 239,649 -0.14(-1.41%)
Sep 02, 2022 10.34 10.63 10.18 10.23 240,544 -0.02(-0.18%)
Sep 01, 2022 10.35 10.62 10.15 10.24 240,156 -0.03(-0.26%)
Aug 31, 2022 10.35 10.38 10.24 10.27 175,588 -0.10(-0.96%)
Aug 30, 2022 10.54 10.54 10.34 10.37 164,457 -0.03(-0.26%)
Aug 29, 2022 10.59 10.66 10.40 10.40 206,005 -0.24(-2.21%)
Aug 26, 2022 10.89 10.89 10.61 10.63 163,975 -0.18(-1.67%)
Aug 25, 2022 10.77 10.81 10.70 10.81 236,310 +0.05(+0.42%)
Aug 24, 2022 10.93 10.93 10.77 10.77 314,482 -0.11(-1.00%)
Aug 23, 2022 10.88 10.97 10.87 10.88 228,867 -0.03(-0.25%)
Aug 22, 2022 11.05 11.05 10.86 10.90 172,641 -0.22(-1.95%)
Aug 19, 2022 11.20 11.22 11.00 11.12 347,140 -0.09(-0.81%)
Aug 18, 2022 11.26 11.26 10.87 11.21 146,931 -0.05(-0.48%)
Aug 17, 2022 11.22 11.27 11.15 11.27 142,810 -0.03(-0.24%)
Aug 16, 2022 11.21 11.31 10.93 11.29 213,590 +0.09(+0.81%)
Aug 15, 2022 11.14 11.23 11.06 11.20 187,011 -0.01(-0.08%)
Aug 12, 2022 11.08 11.21 11.01 11.21 229,956 +0.23(+2.06%)
Aug 11, 2022 10.90 11.01 10.86 10.99 226,450 +0.14(+1.25%)
Aug 10, 2022 10.86 10.91 10.82 10.85 208,786 +0.05(+0.50%)
Aug 09, 2022 10.59 10.81 10.59 10.80 260,344 +0.17(+1.62%)
Aug 08, 2022 10.69 10.69 10.57 10.62 193,788 +0.01(+0.08%)
Aug 05, 2022 10.64 10.66 10.55 10.62 183,127 +0.01(+0.08%)
Aug 04, 2022 10.62 10.67 10.53 10.61 213,103 +0.00(+0.00%)
Aug 03, 2022 10.53 10.66 10.48 10.61 287,562 -0.12(-1.09%)
Aug 02, 2022 10.83 10.87 10.70 10.72 351,681 -0.14(-1.32%)
Aug 01, 2022 10.62 10.92 10.50 10.87 469,772 +0.38(+3.59%)
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%)
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.