Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kearny Financial (NQ: KRNY )

6.140 -0.220 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 6.310 6.310 6.100 6.140 437,302 -0.22(-3.46%)
Feb 29, 2024 6.380 6.490 6.340 6.360 491,356 +0.10(+1.60%)
Feb 28, 2024 6.250 6.320 6.176 6.260 402,156 -0.06(-0.95%)
Feb 27, 2024 6.380 6.460 6.295 6.320 276,428 -0.04(-0.63%)
Feb 26, 2024 6.470 6.540 6.350 6.360 273,816 -0.15(-2.30%)
Feb 23, 2024 6.490 6.570 6.390 6.510 461,502 +0.03(+0.46%)
Feb 22, 2024 6.600 6.620 6.400 6.480 479,678 -0.14(-2.11%)
Feb 21, 2024 6.650 6.721 6.550 6.620 353,357 -0.02(-0.30%)
Feb 20, 2024 6.650 6.800 6.630 6.640 309,449 -0.11(-1.63%)
Feb 16, 2024 6.750 6.830 6.640 6.750 318,265 -0.07(-1.03%)
Feb 15, 2024 6.540 6.845 6.540 6.820 575,652 +0.34(+5.25%)
Feb 14, 2024 6.480 6.655 6.360 6.480 417,468 +0.10(+1.57%)
Feb 13, 2024 6.560 6.750 6.330 6.380 519,777 -0.44(-6.45%)
Feb 12, 2024 6.640 6.920 6.620 6.820 500,943 +0.15(+2.25%)
Feb 09, 2024 6.470 6.680 6.390 6.670 703,679 +0.23(+3.57%)
Feb 08, 2024 6.080 6.505 5.995 6.440 1,141,279 +0.35(+5.75%)
Feb 07, 2024 6.730 6.740 6.080 6.090 979,999 -0.59(-8.83%)
Feb 06, 2024 6.880 6.960 6.610 6.680 668,923 -0.23(-3.33%)
Feb 05, 2024 7.048 7.048 6.885 6.910 713,949 -0.21(-2.90%)
Feb 02, 2024 7.067 7.176 6.989 7.117 420,356 -0.03(-0.41%)
Feb 01, 2024 7.156 7.343 6.998 7.146 619,339 +0.03(+0.41%)
Jan 31, 2024 7.461 7.461 7.117 7.117 623,838 -0.50(-6.59%)
Jan 30, 2024 7.707 7.757 7.619 7.619 298,433 -0.11(-1.40%)
Jan 29, 2024 7.678 7.737 7.599 7.727 454,509 +0.08(+1.03%)
Jan 26, 2024 7.678 7.771 7.589 7.648 402,592 +0.00(+0.00%)
Jan 25, 2024 8.190 8.190 7.545 7.648 699,959 -0.56(-6.83%)
Jan 24, 2024 8.170 8.259 8.121 8.209 333,228 +0.09(+1.09%)
Jan 23, 2024 8.288 8.327 8.121 8.121 370,561 -0.12(-1.43%)
Jan 22, 2024 8.032 8.249 8.012 8.239 260,229 +0.28(+3.46%)
Jan 19, 2024 7.904 7.963 7.747 7.963 273,900 +0.13(+1.63%)
Jan 18, 2024 7.845 7.924 7.796 7.835 316,059 +0.04(+0.51%)
Jan 17, 2024 7.786 7.934 7.697 7.796 278,709 -0.08(-1.00%)
Jan 16, 2024 7.894 8.042 7.766 7.875 359,880 -0.12(-1.48%)
Jan 12, 2024 8.140 8.185 7.914 7.993 217,081 -0.08(-0.98%)
Jan 11, 2024 8.219 8.219 8.032 8.072 285,105 -0.20(-2.38%)
Jan 10, 2024 8.219 8.278 8.131 8.268 313,204 +0.03(+0.36%)
Jan 09, 2024 8.318 8.327 8.219 8.239 267,914 -0.20(-2.33%)
Jan 08, 2024 8.514 8.524 8.352 8.436 311,540 -0.11(-1.27%)
Jan 05, 2024 8.564 8.711 8.519 8.544 396,497 -0.05(-0.57%)
Jan 04, 2024 8.564 8.682 8.564 8.593 201,919 +0.04(+0.46%)
Jan 03, 2024 8.761 8.790 8.534 8.554 291,440 -0.24(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.