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

Markets:

Overview

News

Currencies

International

Treasuries

Kearny Financial - Common Stock (NQ:KRNY)

7.885 -0.035 (-0.44%)

Streaming Delayed Price Updated: 12:24 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	6.810	6.985	6.810	6.960	230,889	+0.09(+1.31%)
Nov 28, 2025	6.910	6.910	6.840	6.870	89,110	-0.02(-0.29%)
Nov 26, 2025	6.840	6.910	6.825	6.890	239,109	+0.01(+0.15%)
Nov 25, 2025	6.670	6.925	6.640	6.880	337,471	+0.25(+3.77%)
Nov 24, 2025	6.660	6.690	6.590	6.630	239,854	-0.03(-0.45%)
Nov 21, 2025	6.380	6.695	6.380	6.660	333,525	+0.29(+4.55%)
Nov 20, 2025	6.420	6.585	6.350	6.370	316,156	-0.02(-0.31%)
Nov 19, 2025	6.320	6.430	6.285	6.390	517,752	+0.07(+1.11%)
Nov 18, 2025	6.250	6.340	6.250	6.320	257,630	+0.06(+0.96%)
Nov 17, 2025	6.440	6.465	6.225	6.260	427,650	-0.21(-3.25%)
Nov 14, 2025	6.390	6.470	6.315	6.470	305,005	+0.01(+0.15%)
Nov 13, 2025	6.400	6.470	6.355	6.460	300,547	+0.04(+0.62%)
Nov 12, 2025	6.410	6.490	6.394	6.420	246,336	+0.02(+0.31%)
Nov 11, 2025	6.420	6.470	6.390	6.400	215,887	-0.02(-0.31%)
Nov 10, 2025	6.430	6.470	6.361	6.420	264,691	+0.03(+0.47%)
Nov 07, 2025	6.370	6.415	6.320	6.390	244,111	+0.03(+0.47%)
Nov 06, 2025	6.410	6.460	6.345	6.360	282,430	-0.10(-1.55%)
Nov 05, 2025	6.260	6.485	6.260	6.460	343,134	+0.21(+3.36%)
Nov 04, 2025	6.250	6.289	6.201	6.250	464,199	-0.05(-0.78%)
Nov 03, 2025	6.279	6.309	6.211	6.299	353,421	+0.02(+0.31%)
Oct 31, 2025	6.289	6.329	6.221	6.279	319,797	-0.04(-0.62%)
Oct 30, 2025	6.319	6.407	6.319	6.319	327,269	-0.02(-0.31%)
Oct 29, 2025	6.417	6.535	6.294	6.338	463,136	-0.12(-1.83%)
Oct 28, 2025	6.397	6.466	6.324	6.456	398,426	+0.03(+0.46%)
Oct 27, 2025	6.535	6.535	6.417	6.427	369,125	-0.10(-1.51%)
Oct 24, 2025	6.584	6.653	6.510	6.525	476,070	+0.07(+1.07%)
Oct 23, 2025	6.604	6.619	6.343	6.456	388,336	-0.15(-2.23%)
Oct 22, 2025	6.574	6.682	6.535	6.604	391,281	+0.01(+0.15%)
Oct 21, 2025	6.564	6.604	6.510	6.594	283,750	+0.00(+0.00%)
Oct 20, 2025	6.437	6.594	6.397	6.594	308,556	+0.23(+3.55%)
Oct 17, 2025	6.447	6.456	6.368	6.368	401,888	-0.02(-0.31%)
Oct 16, 2025	6.633	6.682	6.353	6.388	873,897	-0.30(-4.55%)
Oct 15, 2025	6.790	6.820	6.623	6.692	410,950	-0.04(-0.58%)
Oct 14, 2025	6.397	6.766	6.397	6.732	326,058	+0.28(+4.42%)
Oct 13, 2025	6.496	6.515	6.358	6.447	332,798	+0.06(+0.92%)
Oct 10, 2025	6.555	6.692	6.383	6.388	577,216	-0.19(-2.84%)
Oct 09, 2025	6.564	6.584	6.471	6.574	283,955	-0.01(-0.15%)
Oct 08, 2025	6.555	6.648	6.535	6.584	289,361	+0.05(+0.75%)
Oct 07, 2025	6.702	6.746	6.535	6.535	396,559	-0.18(-2.64%)
Oct 06, 2025	6.564	6.761	6.535	6.712	420,766	+0.22(+3.33%)
Oct 03, 2025	6.456	6.594	6.456	6.496	686,668	+0.08(+1.23%)
Oct 02, 2025	6.437	6.466	6.407	6.417	576,234	-0.03(-0.46%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kearny Financial - Common Stock (NQ:KRNY)

Historical Prices