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

- Apartments

Recent Quotes

My Watchlist

Indicators

Kearny Financial - Common Stock (NQ: KRNY )

6.940 -0.060 (-0.86%)

Streaming Delayed Price Updated: 11:00 AM EST, Feb 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2025	7.080	7.100	6.940	7.000	242,354	-0.12(-1.69%)
Feb 19, 2025	7.160	7.160	7.005	7.120	174,195	-0.11(-1.52%)
Feb 18, 2025	7.180	7.250	7.115	7.230	235,612	+0.05(+0.70%)
Feb 14, 2025	7.300	7.355	7.130	7.180	151,847	-0.07(-0.97%)
Feb 13, 2025	7.200	7.270	7.105	7.250	185,319	+0.05(+0.69%)
Feb 12, 2025	7.350	7.370	7.180	7.200	356,780	-0.35(-4.64%)
Feb 11, 2025	7.370	7.565	7.330	7.550	281,796	+0.12(+1.62%)
Feb 10, 2025	7.270	7.660	7.244	7.430	551,776	+0.23(+3.19%)
Feb 07, 2025	7.250	7.250	6.985	7.200	519,194	-0.05(-0.69%)
Feb 06, 2025	7.100	7.260	7.070	7.250	299,130	+0.17(+2.40%)
Feb 05, 2025	7.020	7.085	6.905	7.080	208,658	+0.10(+1.43%)
Feb 04, 2025	6.770	7.000	6.750	6.980	274,080	+0.15(+2.20%)
Feb 03, 2025	6.700	6.885	6.615	6.830	310,037	-0.07(-1.01%)
Jan 31, 2025	6.860	7.000	6.750	6.900	456,554	+0.02(+0.29%)
Jan 30, 2025	7.100	7.390	6.720	6.880	684,591	-0.40(-5.49%)
Jan 29, 2025	7.220	7.380	7.120	7.280	462,903	+0.00(+0.00%)
Jan 28, 2025	7.260	7.380	7.135	7.280	529,289	-0.02(-0.27%)
Jan 27, 2025	7.100	7.375	7.080	7.300	341,972	+0.22(+3.11%)
Jan 24, 2025	7.100	7.170	7.010	7.080	189,691	-0.06(-0.84%)
Jan 23, 2025	7.110	7.225	7.105	7.140	178,343	-0.02(-0.28%)
Jan 22, 2025	7.280	7.320	7.110	7.160	207,104	-0.16(-2.19%)
Jan 21, 2025	7.320	7.400	7.290	7.320	226,324	+0.09(+1.24%)
Jan 17, 2025	7.210	7.310	7.110	7.230	182,701	+0.06(+0.84%)
Jan 16, 2025	7.230	7.230	7.095	7.170	280,825	-0.10(-1.38%)
Jan 15, 2025	7.350	7.360	7.130	7.270	247,126	+0.21(+2.97%)
Jan 14, 2025	6.890	7.090	6.830	7.060	258,162	+0.23(+3.37%)
Jan 13, 2025	6.630	6.850	6.630	6.830	286,238	+0.14(+2.09%)
Jan 10, 2025	6.780	7.020	6.550	6.690	371,892	-0.25(-3.60%)
Jan 08, 2025	6.860	6.970	6.795	6.940	179,835	+0.00(+0.00%)
Jan 07, 2025	7.190	7.255	6.875	6.940	305,917	-0.21(-2.94%)
Jan 06, 2025	7.010	7.400	7.000	7.150	689,569	+0.27(+3.92%)
Jan 03, 2025	6.900	6.930	6.745	6.880	244,749	-0.02(-0.29%)
Jan 02, 2025	7.160	7.215	6.890	6.900	209,634	-0.18(-2.54%)
Dec 31, 2024				7.080	0	+0.06(+0.85%)
Dec 30, 2024	7.040	7.085	6.940	7.020	310,047	-0.05(-0.71%)
Dec 27, 2024	7.170	7.260	7.020	7.070	267,547	-0.15(-2.08%)
Dec 26, 2024	7.200	7.285	7.170	7.220	197,542	-0.06(-0.82%)
Dec 24, 2024	7.260	7.310	7.185	7.280	113,052	+0.01(+0.14%)
Dec 23, 2024	7.420	7.480	7.245	7.270	250,756	-0.15(-2.02%)
Dec 20, 2024	7.330	7.665	7.310	7.420	1,904,079	-0.04(-0.60%)
Dec 19, 2024	7.620	7.765	7.350	7.465	248,321	-0.04(-0.60%)
Dec 18, 2024	8.120	8.210	7.475	7.510	420,507	-0.52(-6.48%)
Dec 17, 2024	8.170	8.300	8.030	8.030	359,268	-0.14(-1.71%)
Dec 16, 2024	8.050	8.230	7.970	8.170	364,284	+0.14(+1.74%)
Dec 13, 2024	8.180	8.180	8.030	8.030	429,039	-0.17(-2.07%)
Dec 12, 2024	8.140	8.290	8.100	8.200	344,649	+0.06(+0.74%)
Dec 11, 2024	8.070	8.255	7.950	8.140	438,537	+0.14(+1.75%)
Dec 10, 2024	7.860	8.020	7.780	8.000	420,694	+0.15(+1.91%)
Dec 09, 2024	8.010	8.080	7.845	7.850	224,124	-0.16(-2.00%)
Dec 06, 2024	8.210	8.210	7.930	8.010	216,855	-0.12(-1.48%)
Dec 05, 2024	8.100	8.195	8.040	8.130	327,809	+0.04(+0.49%)
Dec 04, 2024	7.970	8.100	7.870	8.090	341,518	+0.12(+1.51%)
Dec 03, 2024	8.110	8.140	7.880	7.970	466,382	-0.17(-2.09%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kearny Financial - Common Stock (NQ: KRNY )

Historical Prices