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 )

5.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 29, 2024 6.259 6.367 6.220 6.239 500,871 +0.10(+1.60%)
Feb 28, 2024 6.131 6.200 6.059 6.141 409,944 -0.06(-0.95%)
Feb 27, 2024 6.259 6.337 6.175 6.200 281,781 -0.04(-0.63%)
Feb 26, 2024 6.347 6.416 6.229 6.239 279,118 -0.15(-2.30%)
Feb 23, 2024 6.367 6.445 6.269 6.386 470,439 +0.03(+0.46%)
Feb 22, 2024 6.475 6.494 6.278 6.357 488,967 -0.14(-2.11%)
Feb 21, 2024 6.524 6.593 6.426 6.494 360,200 -0.02(-0.30%)
Feb 20, 2024 6.524 6.671 6.504 6.514 315,441 -0.11(-1.63%)
Feb 16, 2024 6.622 6.700 6.514 6.622 324,428 -0.07(-1.03%)
Feb 15, 2024 6.416 6.715 6.416 6.690 586,800 +0.33(+5.25%)
Feb 14, 2024 6.357 6.529 6.239 6.357 425,552 +0.10(+1.57%)
Feb 13, 2024 6.435 6.622 6.210 6.259 529,843 -0.43(-6.45%)
Feb 12, 2024 6.514 6.789 6.494 6.690 510,644 +0.15(+2.25%)
Feb 09, 2024 6.347 6.553 6.269 6.543 717,306 +0.23(+3.57%)
Feb 08, 2024 5.964 6.381 5.881 6.318 1,163,381 +0.34(+5.75%)
Feb 07, 2024 6.602 6.612 5.964 5.974 998,977 -0.58(-8.83%)
Feb 06, 2024 6.749 6.828 6.484 6.553 681,877 -0.23(-3.33%)
Feb 05, 2024 6.914 6.914 6.755 6.779 727,775 -0.20(-2.90%)
Feb 02, 2024 6.933 7.039 6.856 6.981 428,497 -0.03(-0.41%)
Feb 01, 2024 7.020 7.204 6.865 7.010 631,334 +0.03(+0.41%)
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%)
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.