Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kearny Financial (NQ: KRNY )

6.960 -0.290 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2016 9.959 9.975 9.876 9.967 2,079,251 +0.03(+0.31%)
May 27, 2016 9.914 9.937 9.937 9.937 1,055,126 +0.02(+0.23%)
May 26, 2016 9.883 9.933 9.838 9.914 1,537,735 +0.03(+0.31%)
May 25, 2016 9.883 9.883 9.640 9.883 1,533,926 +0.02(+0.15%)
May 24, 2016 9.861 9.906 9.792 9.868 1,684,605 +0.01(+0.08%)
May 23, 2016 9.800 10.03 9.785 9.861 1,671,895 +0.08(+0.78%)
May 20, 2016 9.693 9.785 9.678 9.785 1,192,456 +0.09(+0.94%)
May 19, 2016 9.746 9.769 9.511 9.693 806,150 -0.11(-1.16%)
May 18, 2016 9.640 9.811 9.640 9.807 928,702 +0.18(+1.90%)
May 17, 2016 9.678 9.746 9.564 9.625 753,553 -0.10(-1.02%)
May 16, 2016 9.648 9.750 9.625 9.724 634,350 +0.07(+0.71%)
May 13, 2016 9.587 9.670 9.564 9.655 434,418 +0.05(+0.55%)
May 12, 2016 9.526 9.640 9.526 9.602 391,514 +0.10(+1.04%)
May 11, 2016 9.610 9.640 9.496 9.503 238,649 -0.10(-1.03%)
May 10, 2016 9.754 9.754 9.564 9.602 463,524 -0.13(-1.33%)
May 09, 2016 9.511 9.754 9.404 9.731 538,731 +0.18(+1.91%)
May 06, 2016 9.404 9.678 9.404 9.549 446,639 +0.10(+1.05%)
May 05, 2016 9.503 9.556 9.442 9.450 330,637 -0.06(-0.64%)
May 04, 2016 9.602 9.617 9.450 9.511 275,440 -0.11(-1.11%)
May 03, 2016 9.632 9.640 9.549 9.617 289,533 -0.08(-0.82%)
May 02, 2016 9.648 9.708 9.572 9.697 239,725 +0.10(+1.07%)
Apr 29, 2016 9.648 9.693 9.511 9.594 288,040 -0.07(-0.71%)
Apr 28, 2016 9.686 9.785 9.427 9.663 361,716 -0.04(-0.39%)
Apr 27, 2016 9.754 9.800 9.640 9.701 307,937 -0.03(-0.31%)
Apr 26, 2016 9.716 9.777 9.678 9.731 338,703 +0.01(+0.08%)
Apr 25, 2016 9.708 9.731 9.594 9.724 253,520 +0.00(+0.00%)
Apr 22, 2016 9.731 9.830 9.686 9.724 372,081 -0.01(-0.08%)
Apr 21, 2016 9.746 9.830 9.575 9.731 711,482 -0.03(-0.31%)
Apr 20, 2016 9.785 9.830 9.724 9.762 300,385 +0.00(+0.00%)
Apr 19, 2016 9.762 9.807 9.658 9.762 352,623 +0.00(+0.00%)
Apr 18, 2016 9.678 9.769 9.602 9.762 388,831 +0.11(+1.10%)
Apr 15, 2016 9.716 9.762 9.625 9.655 284,829 -0.10(-1.01%)
Apr 14, 2016 9.754 9.807 9.678 9.754 468,212 +0.02(+0.16%)
Apr 13, 2016 9.693 9.754 9.648 9.739 592,579 +0.05(+0.47%)
Apr 12, 2016 9.625 9.708 9.610 9.693 674,924 +0.03(+0.31%)
Apr 11, 2016 9.458 9.686 9.458 9.663 850,760 +0.17(+1.76%)
Apr 08, 2016 9.663 9.674 9.435 9.496 656,681 -0.12(-1.26%)
Apr 07, 2016 9.526 9.625 9.503 9.617 1,174,170 +0.04(+0.40%)
Apr 06, 2016 9.397 9.587 9.359 9.579 425,142 +0.16(+1.69%)
Apr 05, 2016 9.534 9.594 9.374 9.420 511,082 -0.16(-1.67%)
Apr 04, 2016 9.518 9.594 9.432 9.579 527,338 +0.04(+0.40%)
Apr 01, 2016 9.321 9.556 9.321 9.541 668,368 +0.15(+1.62%)
Mar 31, 2016 9.321 9.401 9.298 9.389 533,225 +0.08(+0.82%)
Mar 30, 2016 9.397 9.435 9.306 9.313 760,550 -0.05(-0.57%)
Mar 29, 2016 9.230 9.374 9.131 9.366 419,434 +0.09(+0.98%)
Mar 28, 2016 9.222 9.328 9.188 9.275 262,893 +0.10(+1.08%)
Mar 24, 2016 9.153 9.176 9.176 9.176 235,709 -0.02(-0.25%)
Mar 23, 2016 9.359 9.359 9.199 9.199 271,706 -0.17(-1.87%)
Mar 22, 2016 9.412 9.435 9.336 9.374 192,257 -0.08(-0.88%)
Mar 21, 2016 9.435 9.480 9.382 9.458 379,070 +0.02(+0.16%)
Mar 18, 2016 9.344 9.503 9.306 9.442 1,289,590 +0.14(+1.47%)
Mar 17, 2016 9.017 9.336 8.956 9.306 703,366 +0.26(+2.86%)
Mar 16, 2016 8.979 9.131 8.941 9.047 914,769 +0.02(+0.25%)
Mar 15, 2016 8.986 9.138 8.971 9.024 296,561 -0.02(-0.17%)
Mar 14, 2016 9.039 9.100 8.948 9.039 679,375 -0.01(-0.08%)
Mar 11, 2016 9.070 9.093 9.009 9.047 453,008 +0.03(+0.34%)
Mar 10, 2016 9.032 9.085 8.925 9.017 653,068 +0.00(+0.00%)
Mar 09, 2016 9.093 9.123 9.001 9.017 386,558 -0.05(-0.50%)
Mar 08, 2016 9.123 9.138 9.047 9.062 451,549 -0.11(-1.16%)
Mar 07, 2016 9.077 9.199 9.042 9.169 554,036 +0.04(+0.42%)
Mar 04, 2016 9.229 9.267 9.078 9.131 646,481 -0.09(-0.99%)
Mar 03, 2016 9.153 9.229 9.131 9.222 316,669 +0.04(+0.41%)
Mar 02, 2016 9.191 9.290 9.119 9.184 382,312 -0.04(-0.41%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.