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 (%)
Jan 31, 2024 7.319 7.319 6.981 6.981 635,919 -0.49(-6.59%)
Jan 30, 2024 7.561 7.609 7.474 7.474 304,212 -0.11(-1.40%)
Jan 29, 2024 7.532 7.600 7.455 7.580 463,312 +0.08(+1.03%)
Jan 26, 2024 7.532 7.624 7.445 7.503 410,389 +0.00(+0.00%)
Jan 25, 2024 8.034 8.034 7.402 7.503 713,514 -0.55(-6.83%)
Jan 24, 2024 8.015 8.102 7.966 8.053 339,681 +0.09(+1.09%)
Jan 23, 2024 8.131 8.169 7.966 7.966 377,737 -0.12(-1.43%)
Jan 22, 2024 7.880 8.092 7.860 8.082 265,269 +0.27(+3.46%)
Jan 19, 2024 7.754 7.812 7.600 7.812 279,205 +0.13(+1.63%)
Jan 18, 2024 7.696 7.773 7.648 7.686 322,180 +0.04(+0.50%)
Jan 17, 2024 7.638 7.783 7.551 7.648 284,106 -0.08(-1.00%)
Jan 16, 2024 7.744 7.889 7.619 7.725 366,849 -0.12(-1.48%)
Jan 12, 2024 7.986 8.029 7.764 7.841 221,285 -0.08(-0.98%)
Jan 11, 2024 8.063 8.063 7.880 7.918 290,626 -0.19(-2.38%)
Jan 10, 2024 8.063 8.121 7.976 8.111 319,270 +0.03(+0.36%)
Jan 09, 2024 8.160 8.169 8.063 8.082 273,102 -0.19(-2.33%)
Jan 08, 2024 8.353 8.362 8.193 8.275 317,574 -0.11(-1.27%)
Jan 05, 2024 8.401 8.546 8.358 8.382 404,176 -0.05(-0.57%)
Jan 04, 2024 8.401 8.517 8.401 8.430 205,830 +0.04(+0.46%)
Jan 03, 2024 8.594 8.623 8.372 8.391 297,084 -0.23(-2.69%)
Jan 02, 2024 8.594 8.729 8.527 8.623 256,016 -0.04(-0.45%)
Dec 29, 2023 8.787 8.787 8.623 8.662 285,086 -0.14(-1.64%)
Dec 28, 2023 8.922 8.971 8.807 8.807 288,283 -0.15(-1.72%)
Dec 27, 2023 9.048 9.077 8.918 8.961 216,975 -0.09(-0.96%)
Dec 26, 2023 9.038 9.096 8.951 9.048 270,057 +0.06(+0.64%)
Dec 22, 2023 8.874 9.058 8.845 8.990 262,569 +0.14(+1.53%)
Dec 21, 2023 9.116 9.116 8.778 8.855 335,088 +0.03(+0.33%)
Dec 20, 2023 8.932 9.135 8.807 8.826 380,107 -0.10(-1.08%)
Dec 19, 2023 8.836 8.961 8.797 8.922 400,996 +0.14(+1.65%)
Dec 18, 2023 8.874 8.922 8.729 8.778 348,941 -0.03(-0.33%)
Dec 15, 2023 9.087 9.096 8.807 8.807 1,074,237 -0.24(-2.67%)
Dec 14, 2023 8.807 9.058 8.807 9.048 713,158 +0.32(+3.65%)
Dec 13, 2023 8.266 8.749 8.082 8.729 841,168 +0.45(+5.48%)
Dec 12, 2023 8.343 8.343 7.648 8.275 231,186 -0.07(-0.81%)
Dec 11, 2023 8.275 8.444 8.227 8.343 396,844 +0.11(+1.29%)
Dec 08, 2023 8.189 8.285 8.082 8.237 218,365 +0.04(+0.47%)
Dec 07, 2023 8.034 8.198 7.937 8.198 275,017 +0.20(+2.54%)
Dec 06, 2023 7.995 8.169 7.986 7.995 294,008 +0.05(+0.61%)
Dec 05, 2023 8.015 8.082 7.937 7.947 248,996 -0.07(-0.84%)
Dec 04, 2023 7.976 8.082 7.899 8.015 305,595 +0.00(+0.00%)
Dec 01, 2023 7.638 8.015 7.551 8.015 275,320 +0.39(+5.06%)
Nov 30, 2023 7.744 7.773 7.609 7.628 245,346 -0.10(-1.25%)
Nov 29, 2023 7.686 7.836 7.686 7.725 334,371 +0.13(+1.65%)
Nov 28, 2023 7.628 7.633 7.537 7.600 167,293 -0.06(-0.76%)
Nov 27, 2023 7.696 7.696 7.609 7.657 193,330 -0.04(-0.50%)
Nov 24, 2023 7.648 7.735 7.628 7.696 116,684 +0.04(+0.50%)
Nov 22, 2023 7.638 7.667 7.556 7.657 278,290 +0.13(+1.67%)
Nov 21, 2023 7.619 7.638 7.493 7.532 203,909 -0.14(-1.89%)
Nov 20, 2023 7.600 7.677 7.503 7.677 249,659 +0.09(+1.15%)
Nov 17, 2023 7.503 7.609 7.484 7.590 218,636 +0.16(+2.21%)
Nov 16, 2023 7.590 7.590 7.358 7.426 133,338 -0.14(-1.79%)
Nov 15, 2023 7.561 7.686 7.517 7.561 267,318 +0.00(+0.00%)
Nov 14, 2023 7.184 7.561 7.184 7.561 220,618 +0.65(+9.36%)
Nov 13, 2023 6.933 6.953 6.875 6.914 161,516 -0.06(-0.83%)
Nov 10, 2023 6.943 7.010 6.856 6.972 199,803 +0.06(+0.84%)
Nov 09, 2023 7.010 7.073 6.880 6.914 227,214 -0.08(-1.10%)
Nov 08, 2023 7.146 7.146 6.953 6.991 154,690 -0.15(-2.16%)
Nov 07, 2023 7.271 7.271 7.059 7.146 198,059 -0.12(-1.60%)
Nov 06, 2023 7.328 7.342 7.242 7.262 192,401 -0.07(-0.91%)
Nov 03, 2023 7.233 7.411 7.195 7.328 274,375 +0.27(+3.77%)
Nov 02, 2023 6.786 7.062 6.786 7.062 414,958 +0.34(+5.10%)
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.