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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Kearny Financial - Common Stock (NQ:KRNY)

6.420 -0.060 (-0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	6.460	6.515	6.350	6.420	292,010	-0.06(-0.93%)
Sep 15, 2025	6.560	6.595	6.455	6.480	324,852	-0.08(-1.22%)
Sep 12, 2025	6.690	6.690	6.530	6.560	310,621	-0.14(-2.09%)
Sep 11, 2025	6.600	6.720	6.570	6.700	436,680	+0.09(+1.36%)
Sep 10, 2025	6.580	6.620	6.550	6.610	288,819	+0.04(+0.61%)
Sep 09, 2025	6.580	6.705	6.560	6.570	258,624	-0.02(-0.30%)
Sep 08, 2025	6.630	6.630	6.510	6.590	342,250	-0.02(-0.30%)
Sep 05, 2025	6.730	6.830	6.575	6.610	342,687	-0.09(-1.34%)
Sep 04, 2025	6.740	6.795	6.635	6.700	371,334	-0.02(-0.30%)
Sep 03, 2025	6.720	6.815	6.640	6.720	348,403	-0.02(-0.30%)
Sep 02, 2025	6.660	6.830	6.660	6.740	664,631	-0.01(-0.15%)
Aug 29, 2025	6.600	6.880	6.600	6.750	568,409	+0.17(+2.58%)
Aug 28, 2025	6.660	6.660	6.540	6.580	286,675	-0.03(-0.45%)
Aug 27, 2025	6.580	6.650	6.560	6.610	322,992	+0.03(+0.46%)
Aug 26, 2025	6.570	6.670	6.550	6.580	564,960	+0.02(+0.30%)
Aug 25, 2025	6.470	6.590	6.430	6.560	495,173	+0.08(+1.23%)
Aug 22, 2025	6.080	6.490	6.080	6.480	512,195	+0.43(+7.11%)
Aug 21, 2025	6.060	6.080	6.000	6.050	214,504	-0.04(-0.66%)
Aug 20, 2025	6.060	6.110	6.035	6.090	259,638	+0.04(+0.66%)
Aug 19, 2025	6.030	6.130	6.010	6.050	303,326	+0.02(+0.33%)
Aug 18, 2025	6.030	6.060	5.975	6.030	185,388	-0.01(-0.17%)
Aug 15, 2025	6.230	6.230	6.030	6.040	473,061	-0.16(-2.58%)
Aug 14, 2025	6.130	6.236	6.130	6.200	298,359	-0.04(-0.64%)
Aug 13, 2025	6.060	6.245	6.045	6.240	564,418	+0.20(+3.31%)
Aug 12, 2025	5.880	6.050	5.870	6.040	647,196	+0.21(+3.60%)
Aug 11, 2025	5.859	5.859	5.766	5.830	364,830	+0.02(+0.34%)
Aug 08, 2025	5.820	5.879	5.717	5.810	404,510	+0.06(+1.02%)
Aug 07, 2025	5.820	5.820	5.683	5.751	295,230	+0.00(+0.00%)
Aug 06, 2025	5.801	5.810	5.727	5.751	265,161	-0.06(-1.01%)
Aug 05, 2025	5.820	5.820	5.688	5.810	336,224	+0.03(+0.51%)
Aug 04, 2025	5.751	5.825	5.673	5.781	438,405	+0.04(+0.68%)
Aug 01, 2025	5.761	5.889	5.653	5.742	469,979	-0.08(-1.35%)
Jul 31, 2025	5.850	5.904	5.801	5.820	352,322	-0.10(-1.66%)
Jul 30, 2025	6.046	6.085	5.889	5.918	382,893	-0.10(-1.63%)
Jul 29, 2025	6.174	6.174	5.987	6.016	342,006	-0.11(-1.76%)
Jul 28, 2025	6.115	6.134	6.056	6.124	252,200	+0.05(+0.81%)
Jul 25, 2025	6.036	6.144	6.007	6.075	272,442	+0.02(+0.32%)
Jul 24, 2025	6.419	6.419	6.026	6.056	877,035	-0.36(-5.66%)
Jul 23, 2025	6.566	6.625	6.340	6.419	228,070	+0.04(+0.62%)
Jul 22, 2025	6.399	6.468	6.360	6.380	234,383	-0.02(-0.31%)
Jul 21, 2025	6.380	6.581	6.331	6.399	238,349	+0.03(+0.46%)
Jul 18, 2025	6.478	6.625	6.331	6.370	263,597	-0.05(-0.76%)
Jul 17, 2025	6.399	6.527	6.375	6.419	323,817	+0.02(+0.31%)
Jul 16, 2025	6.281	6.399	6.232	6.399	682,815	+0.14(+2.19%)
Jul 15, 2025	6.517	6.556	6.252	6.262	336,629	-0.26(-4.06%)
Jul 14, 2025	6.586	6.586	6.409	6.527	368,027	+0.09(+1.37%)
Jul 11, 2025	6.517	6.517	6.424	6.439	249,761	-0.12(-1.80%)
Jul 10, 2025	6.527	6.596	6.478	6.556	355,482	+0.02(+0.30%)
Jul 09, 2025	6.713	6.733	6.517	6.537	320,157	-0.17(-2.49%)
Jul 08, 2025	6.713	6.846	6.684	6.704	479,669	-0.01(-0.15%)
Jul 07, 2025	6.743	6.870	6.694	6.713	245,187	-0.11(-1.58%)
Jul 03, 2025	6.723	6.856	6.723	6.821	162,548	+0.12(+1.76%)
Jul 02, 2025	6.625	6.704	6.576	6.704	251,752	+0.12(+1.79%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.42	-0.34 (-0.14%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kearny Financial - Common Stock (NQ:KRNY)

Historical Prices