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:

Kearny Financial (NQ: KRNY )

5.670 -0.060 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.740 5.750 5.610 5.670 282,106 -0.06(-1.05%)
May 23, 2024 6.010 6.010 5.665 5.730 290,217 -0.25(-4.18%)
May 22, 2024 5.970 6.080 5.920 5.980 605,379 -0.01(-0.17%)
May 21, 2024 5.920 6.020 5.900 5.990 304,913 +0.06(+1.01%)
May 20, 2024 6.080 6.100 5.920 5.930 240,429 -0.16(-2.63%)
May 17, 2024 6.030 6.220 5.999 6.090 289,373 +0.06(+1.08%)
May 16, 2024 5.960 6.035 5.880 6.025 375,914 +0.07(+1.09%)
May 15, 2024 5.730 6.055 5.650 5.960 684,713 +0.31(+5.49%)
May 14, 2024 5.720 5.750 5.605 5.650 268,599 +0.01(+0.18%)
May 13, 2024 5.720 5.780 5.640 5.640 279,957 +0.00(+0.00%)
May 10, 2024 5.710 5.730 5.550 5.640 278,473 -0.08(-1.40%)
May 09, 2024 5.550 5.750 5.550 5.720 469,678 +0.19(+3.44%)
May 08, 2024 5.480 5.580 5.450 5.530 832,938 -0.06(-1.07%)
May 07, 2024 5.680 5.820 5.570 5.590 472,362 -0.09(-1.58%)
May 06, 2024 5.709 5.739 5.670 5.680 349,599 +0.03(+0.52%)
May 03, 2024 5.651 5.749 5.621 5.651 346,692 +0.11(+1.95%)
May 02, 2024 5.464 5.572 5.454 5.543 345,496 +0.14(+2.54%)
May 01, 2024 5.297 5.513 5.297 5.405 477,398 +0.11(+2.04%)
Apr 30, 2024 5.346 5.346 5.175 5.297 463,906 -0.07(-1.28%)
Apr 29, 2024 5.582 5.651 5.346 5.366 553,768 -0.25(-4.37%)
Apr 26, 2024 5.641 5.660 5.543 5.611 331,420 -0.03(-0.52%)
Apr 25, 2024 5.798 5.827 5.445 5.641 527,604 -0.26(-4.33%)
Apr 24, 2024 5.729 5.906 5.700 5.896 441,213 +0.15(+2.56%)
Apr 23, 2024 5.690 5.886 5.680 5.749 507,228 +0.04(+0.69%)
Apr 22, 2024 5.729 5.822 5.700 5.709 488,250 -0.02(-0.34%)
Apr 19, 2024 5.415 5.744 5.415 5.729 433,582 +0.29(+5.42%)
Apr 18, 2024 5.435 5.538 5.386 5.435 436,012 +0.00(+0.00%)
Apr 17, 2024 5.425 5.513 5.405 5.435 358,834 +0.04(+0.73%)
Apr 16, 2024 5.513 5.513 5.376 5.396 302,559 -0.13(-2.31%)
Apr 15, 2024 5.680 5.768 5.464 5.523 361,828 -0.18(-3.10%)
Apr 12, 2024 5.405 5.714 5.391 5.700 1,163,420 +0.27(+5.06%)
Apr 11, 2024 5.562 5.582 5.391 5.425 680,117 -0.09(-1.60%)
Apr 10, 2024 5.817 5.907 5.337 5.513 970,477 -0.46(-7.72%)
Apr 09, 2024 6.033 6.072 5.964 5.974 539,953 +0.00(+0.00%)
Apr 08, 2024 6.053 6.121 5.896 5.974 460,048 -0.07(-1.14%)
Apr 05, 2024 6.131 6.249 6.033 6.043 814,591 -0.13(-2.07%)
Apr 04, 2024 6.308 6.460 6.141 6.170 366,526 -0.10(-1.56%)
Apr 03, 2024 6.131 6.327 6.092 6.269 477,418 +0.13(+2.08%)
Apr 02, 2024 6.082 6.170 6.023 6.141 461,662 -0.03(-0.48%)
Apr 01, 2024 6.318 6.318 6.097 6.170 289,964 -0.15(-2.33%)
Mar 28, 2024 6.180 6.337 6.161 6.318 418,411 +0.12(+1.90%)
Mar 27, 2024 5.945 6.210 5.945 6.200 339,304 +0.30(+5.16%)
Mar 26, 2024 6.014 6.067 5.857 5.896 237,827 -0.06(-0.99%)
Mar 25, 2024 5.925 6.023 5.925 5.955 197,373 +0.05(+0.83%)
Mar 22, 2024 6.053 6.092 5.881 5.906 235,983 -0.14(-2.27%)
Mar 21, 2024 6.092 6.179 5.974 6.043 323,254 -0.04(-0.65%)
Mar 20, 2024 5.719 6.131 5.719 6.082 390,272 +0.32(+5.62%)
Mar 19, 2024 5.788 5.876 5.739 5.758 515,863 -0.03(-0.51%)
Mar 18, 2024 5.817 6.014 5.675 5.788 792,144 -0.02(-0.34%)
Mar 15, 2024 5.758 5.891 5.709 5.808 1,161,698 +0.03(+0.51%)
Mar 14, 2024 6.170 6.170 5.749 5.778 710,493 -0.37(-6.06%)
Mar 13, 2024 6.092 6.278 6.092 6.151 602,834 +0.06(+0.97%)
Mar 12, 2024 6.239 6.249 6.043 6.092 296,541 -0.15(-2.36%)
Mar 11, 2024 6.210 6.308 6.190 6.239 250,003 -0.01(-0.16%)
Mar 08, 2024 6.229 6.278 6.121 6.249 364,407 +0.11(+1.76%)
Mar 07, 2024 6.200 6.239 6.077 6.141 290,399 +0.02(+0.32%)
Mar 06, 2024 6.033 6.254 5.911 6.121 524,171 +0.10(+1.63%)
Mar 05, 2024 5.837 6.063 5.837 6.023 476,080 +0.17(+2.85%)
Mar 04, 2024 6.043 6.131 5.827 5.857 519,010 -0.17(-2.77%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.