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 (%)
Apr 30, 2020 7.427 7.776 7.403 7.718 553,461 +0.23(+3.10%)
Apr 29, 2020 7.137 7.660 7.046 7.486 546,187 +0.58(+8.41%)
Apr 28, 2020 6.954 7.029 6.755 6.905 695,686 +0.12(+1.84%)
Apr 27, 2020 6.639 6.834 6.481 6.780 773,404 +0.19(+2.90%)
Apr 24, 2020 6.581 6.639 6.515 6.589 287,147 +0.02(+0.25%)
Apr 23, 2020 6.606 6.730 6.481 6.573 325,117 -0.02(-0.38%)
Apr 22, 2020 6.730 6.739 6.573 6.598 274,437 -0.02(-0.38%)
Apr 21, 2020 6.531 6.681 6.415 6.622 283,170 -0.11(-1.60%)
Apr 20, 2020 6.639 6.878 6.614 6.730 258,049 -0.12(-1.82%)
Apr 17, 2020 6.714 6.905 6.714 6.855 393,065 +0.29(+4.42%)
Apr 16, 2020 6.639 6.739 6.432 6.564 577,539 -0.07(-1.13%)
Apr 15, 2020 6.921 6.921 6.622 6.639 390,282 -0.52(-7.30%)
Apr 14, 2020 7.394 7.419 7.021 7.162 358,030 -0.11(-1.48%)
Apr 13, 2020 7.444 7.618 7.158 7.270 388,300 -0.21(-2.77%)
Apr 09, 2020 6.971 7.477 6.971 7.477 640,328 +0.61(+8.95%)
Apr 08, 2020 6.805 6.996 6.647 6.863 463,474 +0.14(+2.10%)
Apr 07, 2020 6.822 6.979 6.664 6.722 673,678 +0.07(+1.00%)
Apr 06, 2020 6.689 6.938 6.556 6.656 821,032 +0.32(+5.11%)
Apr 03, 2020 6.490 6.589 6.241 6.332 463,075 -0.25(-3.78%)
Apr 02, 2020 6.556 6.681 6.448 6.581 530,205 -0.02(-0.38%)
Apr 01, 2020 6.946 6.946 6.548 6.606 775,392 -0.52(-7.33%)
Mar 31, 2020 7.079 7.129 6.813 7.129 584,846 +0.02(+0.23%)
Mar 30, 2020 7.013 7.141 6.780 7.112 359,899 +0.12(+1.66%)
Mar 27, 2020 7.220 7.345 6.961 6.996 535,976 -0.43(-5.81%)
Mar 26, 2020 6.896 7.589 6.896 7.427 699,246 +0.52(+7.57%)
Mar 25, 2020 7.145 7.195 6.664 6.905 388,956 -0.17(-2.46%)
Mar 24, 2020 6.622 7.087 6.382 7.079 561,909 +0.66(+10.35%)
Mar 23, 2020 7.203 7.212 6.050 6.415 1,232,634 -0.74(-10.32%)
Mar 20, 2020 7.427 8.050 7.079 7.154 1,317,770 -0.40(-5.27%)
Mar 19, 2020 7.336 8.058 7.187 7.552 954,843 +0.16(+2.13%)
Mar 18, 2020 7.693 7.867 7.245 7.394 818,115 -0.61(-7.57%)
Mar 17, 2020 7.876 8.158 7.685 8.000 914,316 +0.19(+2.44%)
Mar 16, 2020 6.764 8.042 6.764 7.809 594,263 -0.24(-2.99%)
Mar 13, 2020 8.266 8.473 7.714 8.050 1,259,449 +0.22(+2.86%)
Mar 12, 2020 8.008 8.274 7.427 7.826 650,975 -0.56(-6.73%)
Mar 11, 2020 8.623 8.813 8.315 8.390 793,108 -0.34(-3.90%)
Mar 10, 2020 8.382 8.772 8.274 8.730 1,361,782 +0.54(+6.59%)
Mar 09, 2020 8.457 8.473 8.052 8.191 786,842 -0.71(-8.01%)
Mar 06, 2020 8.921 9.046 8.718 8.905 761,549 -0.22(-2.45%)
Mar 05, 2020 9.013 9.129 8.938 9.129 634,468 -0.02(-0.27%)
Mar 04, 2020 9.079 9.162 8.946 9.154 561,402 +0.07(+0.78%)
Mar 03, 2020 9.286 9.452 9.071 9.083 558,992 -0.22(-2.36%)
Mar 02, 2020 8.990 9.303 8.924 9.303 411,628 +0.31(+3.48%)
Feb 28, 2020 9.023 9.155 8.652 8.990 837,251 -0.20(-2.15%)
Feb 27, 2020 9.303 9.443 9.188 9.188 505,773 -0.21(-2.28%)
Feb 26, 2020 9.534 9.649 9.385 9.402 359,194 -0.11(-1.13%)
Feb 25, 2020 9.616 9.649 9.352 9.509 580,194 -0.13(-1.37%)
Feb 24, 2020 9.740 9.773 9.583 9.641 417,363 -0.28(-2.82%)
Feb 21, 2020 9.987 9.987 9.872 9.921 476,452 -0.05(-0.50%)
Feb 20, 2020 9.888 9.995 9.880 9.970 240,298 +0.07(+0.67%)
Feb 19, 2020 9.938 9.970 9.880 9.905 242,539 -0.04(-0.41%)
Feb 18, 2020 9.962 9.987 9.921 9.946 427,327 -0.02(-0.25%)
Feb 14, 2020 9.979 9.995 9.962 9.970 293,080 -0.02(-0.17%)
Feb 13, 2020 10.01 10.09 9.970 9.987 231,423 -0.04(-0.41%)
Feb 12, 2020 10.01 10.06 10.00 10.03 293,923 -0.01(-0.08%)
Feb 11, 2020 10.01 10.10 10.00 10.04 215,790 +0.04(+0.41%)
Feb 10, 2020 9.979 10.01 9.966 9.995 342,393 +0.01(+0.08%)
Feb 07, 2020 9.970 10.03 9.921 9.987 442,229 +0.02(+0.17%)
Feb 06, 2020 10.00 10.09 9.962 9.970 259,676 -0.03(-0.33%)
Feb 05, 2020 10.05 10.06 9.975 10.00 456,295 +0.01(+0.08%)
Feb 04, 2020 10.17 10.18 9.970 9.995 492,503 -0.12(-1.14%)
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.