Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Kearny Financial - Common Stock (NQ:KRNY)

8.280 +0.040 (+0.49%)
Streaming Delayed Price Updated: 9:34 AM EST, Feb 4, 2026 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 03, 2026 8.080 8.300 8.045 8.240 847,622 +0.17(+2.11%)
Feb 02, 2026 7.850 8.180 7.790 8.070 500,278 +0.28(+3.59%)
Jan 30, 2026 7.710 7.850 7.670 7.790 418,597 +0.04(+0.52%)
Jan 29, 2026 7.620 7.780 7.560 7.750 384,153 +0.15(+1.97%)
Jan 28, 2026 7.640 7.690 7.530 7.600 377,866 -0.06(-0.78%)
Jan 27, 2026 7.720 7.770 7.605 7.660 407,646 -0.05(-0.65%)
Jan 26, 2026 7.800 7.845 7.650 7.710 443,248 -0.09(-1.15%)
Jan 23, 2026 8.110 8.190 7.760 7.800 474,714 -0.30(-3.70%)
Jan 22, 2026 8.280 8.500 7.850 8.100 656,153 -0.16(-1.94%)
Jan 21, 2026 7.890 8.295 7.890 8.260 812,730 +0.38(+4.82%)
Jan 20, 2026 7.740 7.905 7.740 7.880 400,717 +0.02(+0.25%)
Jan 16, 2026 7.890 7.980 7.840 7.860 445,875 -0.05(-0.63%)
Jan 15, 2026 7.760 7.970 7.740 7.910 359,814 +0.14(+1.80%)
Jan 14, 2026 7.620 7.805 7.600 7.770 334,822 +0.16(+2.10%)
Jan 13, 2026 7.570 7.680 7.550 7.610 282,615 +0.05(+0.66%)
Jan 12, 2026 7.600 7.620 7.525 7.560 336,449 -0.08(-1.05%)
Jan 09, 2026 7.710 7.795 7.555 7.640 528,129 -0.08(-1.04%)
Jan 08, 2026 7.570 7.755 7.535 7.720 468,711 +0.14(+1.85%)
Jan 07, 2026 7.490 7.585 7.460 7.580 429,358 +0.08(+1.07%)
Jan 06, 2026 7.430 7.520 7.360 7.500 407,464 +0.03(+0.40%)
Jan 05, 2026 7.350 7.555 7.350 7.470 487,297 +0.12(+1.63%)
Jan 02, 2026 7.430 7.545 7.261 7.350 480,428 -0.06(-0.81%)
Dec 31, 2025 7.460 7.460 7.364 7.410 314,621 -0.04(-0.54%)
Dec 30, 2025 7.520 7.530 7.420 7.450 285,055 -0.06(-0.80%)
Dec 29, 2025 7.590 7.620 7.465 7.510 342,685 -0.07(-0.92%)
Dec 26, 2025 7.650 7.675 7.560 7.580 260,500 -0.08(-1.04%)
Dec 24, 2025 7.590 7.725 7.550 7.660 233,786 +0.07(+0.92%)
Dec 23, 2025 7.760 7.840 7.575 7.590 438,742 -0.16(-2.06%)
Dec 22, 2025 7.850 7.950 7.745 7.750 523,528 -0.12(-1.52%)
Dec 19, 2025 7.880 7.915 7.800 7.870 1,079,897 -0.05(-0.63%)
Dec 18, 2025 7.860 7.935 7.830 7.920 482,870 +0.11(+1.41%)
Dec 17, 2025 7.780 7.865 7.760 7.810 457,787 +0.01(+0.13%)
Dec 16, 2025 7.810 7.835 7.750 7.800 476,664 +0.00(+0.06%)
Dec 15, 2025 7.810 7.810 7.710 7.795 433,305 +0.03(+0.32%)
Dec 12, 2025 7.840 7.845 7.700 7.770 366,871 -0.03(-0.38%)
Dec 11, 2025 7.780 7.880 7.715 7.800 357,040 -0.01(-0.13%)
Dec 10, 2025 7.390 7.845 7.380 7.810 710,159 +0.45(+6.11%)
Dec 09, 2025 7.330 7.485 7.330 7.360 250,170 +0.03(+0.41%)
Dec 08, 2025 7.320 7.375 7.285 7.330 347,603 +0.05(+0.69%)
Dec 05, 2025 7.370 7.430 7.270 7.280 254,048 -0.14(-1.89%)
Dec 04, 2025 7.380 7.445 7.330 7.420 380,069 +0.00(+0.00%)
Dec 03, 2025 7.040 7.440 7.005 7.420 373,536 +0.40(+5.70%)
Dec 02, 2025 7.000 7.070 6.960 7.020 340,625 +0.06(+0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.