Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Kearny Financial (NQ: KRNY )

7.070 +0.290 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 22, 2024 6.710 7.070 6.605 7.070 505,476 +0.29(+4.28%)
Jul 19, 2024 6.770 6.860 6.700 6.780 607,618 +0.03(+0.44%)
Jul 18, 2024 6.930 7.040 6.725 6.750 813,425 -0.27(-3.85%)
Jul 17, 2024 6.730 7.045 6.730 7.020 807,487 +0.14(+2.03%)
Jul 16, 2024 6.600 6.880 6.570 6.880 702,397 +0.36(+5.52%)
Jul 15, 2024 6.400 6.575 6.355 6.520 536,553 +0.21(+3.33%)
Jul 12, 2024 6.470 6.505 6.300 6.310 580,235 -0.09(-1.41%)
Jul 11, 2024 6.210 6.435 6.150 6.400 542,019 +0.38(+6.31%)
Jul 10, 2024 5.990 6.100 5.895 6.020 361,404 +0.01(+0.17%)
Jul 09, 2024 5.840 6.010 5.790 6.010 365,057 +0.15(+2.56%)
Jul 08, 2024 5.810 5.865 5.750 5.860 294,610 +0.11(+1.91%)
Jul 05, 2024 5.890 5.980 5.730 5.750 419,715 -0.14(-2.38%)
Jul 03, 2024 6.160 6.160 5.890 5.890 190,911 -0.23(-3.76%)
Jul 02, 2024 6.010 6.150 5.960 6.120 276,366 +0.12(+2.00%)
Jul 01, 2024 6.090 6.140 5.990 6.000 395,129 -0.15(-2.44%)
Jun 28, 2024 5.850 6.465 5.830 6.150 1,680,739 +0.36(+6.22%)
Jun 27, 2024 5.660 5.795 5.600 5.790 346,270 +0.14(+2.48%)
Jun 26, 2024 5.500 5.710 5.470 5.650 453,849 +0.14(+2.54%)
Jun 25, 2024 5.550 5.610 5.500 5.510 539,821 -0.05(-0.90%)
Jun 24, 2024 5.510 5.605 5.460 5.560 626,464 +0.06(+1.09%)
Jun 21, 2024 5.550 5.590 5.470 5.500 1,063,179 -0.05(-0.90%)
Jun 20, 2024 5.480 5.570 5.460 5.550 546,758 -0.01(-0.18%)
Jun 18, 2024 5.520 5.595 5.503 5.560 657,057 +0.02(+0.36%)
Jun 17, 2024 5.350 5.550 5.320 5.540 412,144 +0.17(+3.17%)
Jun 14, 2024 5.510 5.510 5.340 5.370 387,161 -0.18(-3.24%)
Jun 13, 2024 5.630 5.630 5.415 5.550 537,688 -0.10(-1.77%)
Jun 12, 2024 5.560 5.770 5.560 5.650 639,757 +0.25(+4.63%)
Jun 11, 2024 5.390 5.440 5.330 5.400 395,803 -0.06(-1.10%)
Jun 10, 2024 5.440 5.505 5.310 5.460 415,472 +0.00(+0.00%)
Jun 07, 2024 5.450 5.515 5.370 5.460 425,452 +0.00(+0.00%)
Jun 06, 2024 5.400 5.500 5.335 5.460 429,916 +0.07(+1.30%)
Jun 05, 2024 5.460 5.460 5.355 5.390 337,127 -0.01(-0.19%)
Jun 04, 2024 5.550 5.580 5.350 5.400 399,421 -0.22(-3.91%)
Jun 03, 2024 5.730 5.730 5.524 5.620 447,645 -0.05(-0.88%)
May 31, 2024 5.630 5.700 5.605 5.670 299,498 +0.07(+1.25%)
May 30, 2024 5.480 5.650 5.440 5.600 362,043 +0.18(+3.32%)
May 29, 2024 5.500 5.505 5.400 5.420 286,392 -0.19(-3.39%)
May 28, 2024 5.720 5.720 5.540 5.610 245,178 -0.06(-1.06%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.