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)

6.560 -0.120 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 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 11, 2025 6.640 6.640 6.545 6.560 245,136 -0.12(-1.80%)
Jul 10, 2025 6.650 6.720 6.600 6.680 348,899 +0.02(+0.30%)
Jul 09, 2025 6.840 6.860 6.640 6.660 314,229 -0.17(-2.49%)
Jul 08, 2025 6.840 6.975 6.810 6.830 470,787 -0.01(-0.15%)
Jul 07, 2025 6.870 7.000 6.820 6.840 240,647 -0.11(-1.58%)
Jul 03, 2025 6.850 6.985 6.850 6.950 159,538 +0.12(+1.76%)
Jul 02, 2025 6.750 6.835 6.700 6.830 247,090 +0.12(+1.79%)
Jul 01, 2025 6.430 6.795 6.410 6.710 276,232 +0.25(+3.87%)
Jun 30, 2025 6.500 6.570 6.460 6.460 333,367 -0.01(-0.15%)
Jun 27, 2025 6.510 6.590 6.450 6.470 659,250 -0.02(-0.31%)
Jun 26, 2025 6.260 6.505 6.260 6.490 317,394 +0.22(+3.51%)
Jun 25, 2025 6.270 6.310 6.230 6.270 291,603 -0.02(-0.32%)
Jun 24, 2025 6.230 6.400 6.230 6.290 408,561 +0.11(+1.78%)
Jun 23, 2025 5.990 6.200 5.950 6.180 335,445 +0.17(+2.83%)
Jun 20, 2025 6.120 6.170 6.005 6.010 637,621 -0.05(-0.83%)
Jun 18, 2025 6.010 6.155 5.990 6.060 361,400 +0.04(+0.66%)
Jun 17, 2025 6.150 6.190 6.010 6.020 475,903 -0.17(-2.75%)
Jun 16, 2025 6.310 6.335 6.165 6.190 376,670 -0.05(-0.80%)
Jun 13, 2025 6.280 6.319 6.000 6.240 402,126 -0.12(-1.89%)
Jun 12, 2025 6.350 6.400 6.270 6.360 264,529 -0.02(-0.31%)
Jun 11, 2025 6.280 6.390 6.250 6.380 348,896 +0.11(+1.75%)
Jun 10, 2025 6.170 6.335 6.150 6.270 236,755 +0.11(+1.79%)
Jun 09, 2025 6.150 6.210 6.090 6.160 472,747 +0.05(+0.82%)
Jun 06, 2025 6.030 6.110 6.005 6.110 300,812 +0.17(+2.86%)
Jun 05, 2025 5.970 6.010 5.875 5.940 381,533 -0.03(-0.50%)
Jun 04, 2025 6.080 6.110 5.920 5.970 369,922 -0.10(-1.65%)
Jun 03, 2025 5.890 6.095 5.870 6.070 774,875 +0.17(+2.88%)
Jun 02, 2025 6.010 6.030 5.870 5.900 361,875 -0.13(-2.16%)
May 30, 2025 6.070 6.080 5.970 6.030 1,452,183 -0.08(-1.31%)
May 29, 2025 6.070 6.110 6.010 6.110 356,193 +0.05(+0.83%)
May 28, 2025 6.140 6.140 6.040 6.060 314,058 -0.08(-1.30%)
May 27, 2025 6.070 6.150 5.985 6.140 394,776 +0.14(+2.33%)
May 23, 2025 5.920 6.035 5.920 6.000 281,259 -0.02(-0.33%)
May 22, 2025 6.110 6.170 6.010 6.020 227,091 -0.14(-2.27%)
May 21, 2025 6.210 6.300 6.065 6.160 416,825 -0.11(-1.75%)
May 20, 2025 6.260 6.335 6.240 6.270 176,086 -0.01(-0.16%)
May 19, 2025 6.250 6.310 6.200 6.280 315,852 -0.05(-0.79%)
May 16, 2025 6.490 6.490 6.320 6.330 268,409 -0.16(-2.47%)
May 15, 2025 6.470 6.510 6.400 6.490 178,051 +0.02(+0.31%)
May 14, 2025 6.520 6.555 6.440 6.470 286,512 -0.08(-1.22%)
May 13, 2025 6.600 6.610 6.535 6.550 190,032 +0.01(+0.15%)
May 12, 2025 6.560 6.700 6.525 6.540 401,119 +0.19(+2.99%)
May 09, 2025 6.410 6.410 6.290 6.350 254,833 -0.02(-0.31%)
May 08, 2025 6.280 6.430 6.280 6.370 260,345 +0.11(+1.76%)
May 07, 2025 6.380 6.390 6.225 6.260 297,292 -0.03(-0.48%)
May 06, 2025 6.310 6.369 6.152 6.290 355,580 -0.02(-0.31%)
May 05, 2025 6.300 6.374 6.226 6.310 261,775 -0.06(-0.93%)
May 02, 2025 6.280 6.378 6.231 6.369 203,647 +0.20(+3.18%)
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.
 
 
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.