Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kearny Financial (NQ: KRNY )

5.760 +0.110 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Apr 30, 2024 5.450 5.450 5.275 5.400 455,093 -0.07(-1.28%)
Apr 29, 2024 5.690 5.760 5.450 5.470 543,248 -0.25(-4.37%)
Apr 26, 2024 5.750 5.770 5.650 5.720 325,124 -0.03(-0.52%)
Apr 25, 2024 5.910 5.940 5.550 5.750 517,581 -0.26(-4.33%)
Apr 24, 2024 5.840 6.020 5.810 6.010 432,831 +0.15(+2.56%)
Apr 23, 2024 5.800 6.000 5.790 5.860 497,592 +0.04(+0.69%)
Apr 22, 2024 5.840 5.935 5.810 5.820 478,975 -0.02(-0.34%)
Apr 19, 2024 5.520 5.855 5.520 5.840 425,345 +0.30(+5.42%)
Apr 18, 2024 5.540 5.645 5.490 5.540 427,729 +0.00(+0.00%)
Apr 17, 2024 5.530 5.620 5.510 5.540 352,017 +0.04(+0.73%)
Apr 16, 2024 5.620 5.620 5.480 5.500 296,811 -0.13(-2.31%)
Apr 15, 2024 5.790 5.880 5.570 5.630 354,954 -0.18(-3.10%)
Apr 12, 2024 5.510 5.825 5.495 5.810 1,141,317 +0.28(+5.06%)
Apr 11, 2024 5.670 5.690 5.495 5.530 667,196 -0.09(-1.60%)
Apr 10, 2024 5.930 6.022 5.440 5.620 952,040 -0.47(-7.72%)
Apr 09, 2024 6.150 6.190 6.080 6.090 529,695 +0.00(+0.00%)
Apr 08, 2024 6.170 6.240 6.010 6.090 451,308 -0.07(-1.14%)
Apr 05, 2024 6.250 6.370 6.150 6.160 799,116 -0.13(-2.07%)
Apr 04, 2024 6.430 6.585 6.260 6.290 359,563 -0.10(-1.56%)
Apr 03, 2024 6.250 6.450 6.210 6.390 468,348 +0.13(+2.08%)
Apr 02, 2024 6.200 6.290 6.140 6.260 452,892 -0.03(-0.48%)
Apr 01, 2024 6.440 6.440 6.215 6.290 284,456 -0.15(-2.33%)
Mar 28, 2024 6.300 6.460 6.280 6.440 410,462 +0.12(+1.90%)
Mar 27, 2024 6.060 6.330 6.060 6.320 332,858 +0.31(+5.16%)
Mar 26, 2024 6.130 6.185 5.970 6.010 233,309 -0.06(-0.99%)
Mar 25, 2024 6.040 6.140 6.040 6.070 193,624 +0.05(+0.83%)
Mar 22, 2024 6.170 6.210 5.995 6.020 231,500 -0.14(-2.27%)
Mar 21, 2024 6.210 6.298 6.090 6.160 317,113 -0.04(-0.65%)
Mar 20, 2024 5.830 6.250 5.830 6.200 382,858 +0.33(+5.62%)
Mar 19, 2024 5.900 5.990 5.850 5.870 506,063 -0.03(-0.51%)
Mar 18, 2024 5.930 6.130 5.785 5.900 777,095 -0.02(-0.34%)
Mar 15, 2024 5.870 6.005 5.820 5.920 1,139,628 +0.03(+0.51%)
Mar 14, 2024 6.290 6.290 5.860 5.890 696,995 -0.38(-6.06%)
Mar 13, 2024 6.210 6.400 6.210 6.270 591,382 +0.06(+0.97%)
Mar 12, 2024 6.360 6.370 6.160 6.210 290,908 -0.15(-2.36%)
Mar 11, 2024 6.330 6.430 6.310 6.360 245,254 -0.01(-0.16%)
Mar 08, 2024 6.350 6.400 6.240 6.370 357,484 +0.11(+1.76%)
Mar 07, 2024 6.320 6.360 6.194 6.260 284,882 +0.02(+0.32%)
Mar 06, 2024 6.150 6.375 6.025 6.240 514,213 +0.10(+1.63%)
Mar 05, 2024 5.950 6.180 5.950 6.140 467,036 +0.17(+2.85%)
Mar 04, 2024 6.160 6.250 5.940 5.970 509,150 -0.17(-2.77%)
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 7.747 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%)
Jan 02, 2024 8.761 8.898 8.692 8.790 251,152 -0.04(-0.45%)
Dec 29, 2023 8.957 8.957 8.790 8.829 279,670 -0.15(-1.64%)
Dec 28, 2023 9.095 9.144 8.977 8.977 282,806 -0.16(-1.72%)
Dec 27, 2023 9.223 9.253 9.090 9.135 212,853 -0.09(-0.96%)
Dec 26, 2023 9.213 9.272 9.125 9.223 264,927 +0.06(+0.64%)
Dec 22, 2023 9.046 9.233 9.016 9.164 257,581 +0.14(+1.53%)
Dec 21, 2023 9.292 9.292 8.948 9.026 328,721 +0.03(+0.33%)
Dec 20, 2023 9.105 9.312 8.977 8.997 372,885 -0.10(-1.08%)
Dec 19, 2023 9.007 9.135 8.967 9.095 393,378 +0.15(+1.65%)
Dec 18, 2023 9.046 9.095 8.898 8.948 342,311 -0.03(-0.33%)
Dec 15, 2023 9.263 9.272 8.977 8.977 1,053,829 -0.25(-2.67%)
Dec 14, 2023 8.977 9.233 8.977 9.223 699,609 +0.32(+3.65%)
Dec 13, 2023 8.426 8.918 8.239 8.898 825,187 +0.46(+5.48%)
Dec 12, 2023 8.505 8.505 7.796 8.436 226,794 -0.07(-0.81%)
Dec 11, 2023 8.436 8.608 8.386 8.505 389,305 +0.11(+1.29%)
Dec 08, 2023 8.347 8.446 8.239 8.396 214,216 +0.04(+0.47%)
Dec 07, 2023 8.190 8.357 8.091 8.357 269,792 +0.21(+2.54%)
Dec 06, 2023 8.150 8.327 8.140 8.150 288,422 +0.05(+0.61%)
Dec 05, 2023 8.170 8.239 8.091 8.101 244,265 -0.07(-0.84%)
Dec 04, 2023 8.131 8.239 8.052 8.170 299,789 +0.00(+0.00%)
Dec 01, 2023 7.786 8.170 7.697 8.170 270,090 +0.39(+5.06%)
Nov 30, 2023 7.894 7.924 7.757 7.776 240,685 -0.10(-1.25%)
Nov 29, 2023 7.835 7.988 7.835 7.875 328,018 +0.13(+1.65%)
Nov 28, 2023 7.776 7.781 7.683 7.747 164,115 -0.06(-0.76%)
Nov 27, 2023 7.845 7.845 7.757 7.806 189,657 -0.04(-0.50%)
Nov 24, 2023 7.796 7.884 7.776 7.845 114,467 +0.04(+0.50%)
Nov 22, 2023 7.786 7.816 7.702 7.806 273,003 +0.13(+1.67%)
Nov 21, 2023 7.766 7.786 7.638 7.678 200,035 -0.15(-1.89%)
Nov 20, 2023 7.747 7.825 7.648 7.825 244,916 +0.09(+1.15%)
Nov 17, 2023 7.648 7.757 7.629 7.737 214,482 +0.17(+2.21%)
Nov 16, 2023 7.737 7.737 7.501 7.569 130,805 -0.14(-1.79%)
Nov 15, 2023 7.707 7.835 7.663 7.707 262,240 +0.00(+0.00%)
Nov 14, 2023 7.323 7.707 7.323 7.707 216,427 +0.66(+9.36%)
Nov 13, 2023 7.067 7.087 7.008 7.048 158,447 -0.06(-0.83%)
Nov 10, 2023 7.077 7.146 6.989 7.107 196,007 +0.06(+0.84%)
Nov 09, 2023 7.146 7.210 7.013 7.048 222,897 -0.08(-1.10%)
Nov 08, 2023 7.284 7.284 7.087 7.127 151,751 -0.16(-2.16%)
Nov 07, 2023 7.412 7.412 7.195 7.284 194,296 -0.12(-1.60%)
Nov 06, 2023 7.470 7.485 7.383 7.402 188,746 -0.07(-0.91%)
Nov 03, 2023 7.373 7.554 7.334 7.470 269,163 +0.27(+3.77%)
Nov 02, 2023 6.917 7.198 6.917 7.198 407,075 +0.35(+5.10%)
Nov 01, 2023 6.742 6.883 6.655 6.849 236,491 +0.12(+1.73%)
Oct 31, 2023 6.791 6.806 6.669 6.733 237,413 -0.06(-0.86%)
Oct 30, 2023 6.704 6.839 6.704 6.791 256,735 +0.12(+1.74%)
Oct 27, 2023 6.723 6.801 6.578 6.675 300,702 -0.08(-1.15%)
Oct 26, 2023 6.568 6.762 6.364 6.752 280,336 +0.32(+4.98%)
Oct 25, 2023 6.335 6.466 6.253 6.432 269,550 +0.06(+0.91%)
Oct 24, 2023 6.442 6.529 6.282 6.374 315,687 -0.04(-0.61%)
Oct 23, 2023 6.442 6.514 6.403 6.413 272,899 -0.04(-0.60%)
Oct 20, 2023 6.616 6.616 6.442 6.451 257,185 -0.16(-2.35%)
Oct 19, 2023 6.568 6.699 6.558 6.607 278,767 +0.04(+0.59%)
Oct 18, 2023 6.655 6.694 6.558 6.568 258,058 -0.11(-1.60%)
Oct 17, 2023 6.451 6.718 6.442 6.675 331,639 +0.17(+2.69%)
Oct 16, 2023 6.500 6.577 6.451 6.500 231,897 +0.05(+0.75%)
Oct 13, 2023 6.645 6.713 6.442 6.451 248,162 -0.15(-2.21%)
Oct 12, 2023 6.791 6.791 6.568 6.597 329,735 -0.19(-2.86%)
Oct 11, 2023 6.878 6.936 6.699 6.791 357,376 -0.08(-1.13%)
Oct 10, 2023 6.898 6.946 6.704 6.869 239,584 +0.01(+0.14%)
Oct 09, 2023 6.675 6.922 6.587 6.859 286,628 +0.10(+1.43%)
Oct 06, 2023 6.742 6.791 6.471 6.762 393,566 -0.07(-0.99%)
Oct 05, 2023 6.636 6.859 6.616 6.830 286,096 +0.19(+2.92%)
Oct 04, 2023 6.539 6.645 6.471 6.636 257,992 +0.12(+1.79%)
Oct 03, 2023 6.578 6.597 6.466 6.519 264,702 -0.09(-1.32%)
Oct 02, 2023 6.675 6.733 6.587 6.607 225,833 -0.12(-1.73%)
Sep 29, 2023 6.694 6.747 6.665 6.723 269,971 +0.09(+1.32%)
Sep 28, 2023 6.636 6.752 6.636 6.636 182,786 +0.02(+0.29%)
Sep 27, 2023 6.558 6.675 6.529 6.616 269,224 +0.11(+1.64%)
Sep 26, 2023 6.607 6.694 6.500 6.510 252,243 -0.16(-2.33%)
Sep 25, 2023 6.636 6.665 6.670 6.665 150,682 +0.00(+0.00%)
Sep 22, 2023 6.733 6.762 6.636 6.665 172,010 -0.06(-0.87%)
Sep 21, 2023 6.723 6.806 6.693 6.723 260,997 -0.05(-0.72%)
Sep 20, 2023 6.849 6.917 6.762 6.772 161,032 -0.07(-0.99%)
Sep 19, 2023 6.801 6.888 6.762 6.839 272,985 +0.03(+0.43%)
Sep 18, 2023 6.966 6.966 6.747 6.810 243,217 -0.11(-1.54%)
Sep 15, 2023 7.189 7.257 6.888 6.917 1,254,883 -0.29(-4.04%)
Sep 14, 2023 6.878 7.208 6.878 7.208 344,686 +0.35(+5.09%)
Sep 13, 2023 6.966 7.072 6.849 6.859 234,447 -0.08(-1.12%)
Sep 12, 2023 6.975 7.034 6.927 6.936 258,078 -0.02(-0.28%)
Sep 11, 2023 7.004 7.083 6.936 6.956 262,239 -0.03(-0.42%)
Sep 08, 2023 7.063 7.063 6.966 6.985 204,107 -0.04(-0.55%)
Sep 07, 2023 6.995 7.048 6.941 7.024 392,071 +0.01(+0.14%)
Sep 06, 2023 7.150 7.237 6.995 7.014 266,297 -0.16(-2.17%)
Sep 05, 2023 7.218 7.247 7.121 7.169 332,850 -0.05(-0.67%)
Sep 01, 2023 7.257 7.354 7.174 7.218 270,873 +0.03(+0.40%)
Aug 31, 2023 7.276 7.325 7.121 7.189 202,812 -0.09(-1.20%)
Aug 30, 2023 7.266 7.305 7.150 7.276 227,296 +0.01(+0.13%)
Aug 29, 2023 7.237 7.325 7.179 7.266 168,191 +0.05(+0.67%)
Aug 28, 2023 7.208 7.314 7.160 7.218 232,249 +0.04(+0.54%)
Aug 25, 2023 7.402 7.441 7.150 7.179 160,818 -0.20(-2.76%)
Aug 24, 2023 7.295 7.480 7.295 7.383 180,088 +0.07(+0.93%)
Aug 23, 2023 7.334 7.392 7.276 7.315 187,466 +0.02(+0.27%)
Aug 22, 2023 7.596 7.684 7.295 7.295 267,069 -0.30(-3.96%)
Aug 21, 2023 7.761 7.790 7.586 7.596 184,669 -0.16(-2.13%)
Aug 18, 2023 7.703 7.810 7.703 7.761 383,321 +0.00(+0.00%)
Aug 17, 2023 7.742 7.800 7.703 7.761 217,282 +0.03(+0.38%)
Aug 16, 2023 7.839 7.907 7.708 7.732 155,277 -0.13(-1.60%)
Aug 15, 2023 7.926 7.975 7.819 7.858 214,817 -0.16(-2.06%)
Aug 14, 2023 8.052 8.072 7.965 8.023 131,927 -0.08(-0.96%)
Aug 11, 2023 7.994 8.120 7.869 8.101 192,307 +0.06(+0.72%)
Aug 10, 2023 8.072 8.169 7.907 8.042 243,950 -0.03(-0.36%)
Aug 09, 2023 8.139 8.169 7.975 8.072 251,030 -0.09(-1.07%)
Aug 08, 2023 8.072 8.187 7.839 8.159 163,770 -0.07(-0.83%)
Aug 07, 2023 8.150 8.303 8.131 8.227 236,924 +0.07(+0.82%)
Aug 04, 2023 8.093 8.174 8.064 8.160 200,841 +0.10(+1.19%)
Aug 03, 2023 7.901 8.184 7.834 8.064 330,417 +0.14(+1.81%)
Aug 02, 2023 7.959 8.069 7.853 7.920 237,428 -0.17(-2.13%)
Aug 01, 2023 8.217 8.217 8.016 8.093 229,034 -0.13(-1.63%)
Jul 31, 2023 8.361 8.447 8.102 8.227 446,873 -0.17(-2.05%)
Jul 28, 2023 8.294 8.447 8.198 8.399 322,551 +0.19(+2.33%)
Jul 27, 2023 8.131 8.275 7.901 8.208 329,143 +0.34(+4.38%)
Jul 26, 2023 7.585 7.887 7.370 7.863 299,914 +0.35(+4.72%)
Jul 25, 2023 7.499 7.552 7.422 7.508 219,106 -0.01(-0.13%)
Jul 24, 2023 7.231 7.547 7.231 7.518 182,920 +0.26(+3.56%)
Jul 21, 2023 7.432 7.470 7.226 7.259 305,279 -0.11(-1.56%)
Jul 20, 2023 7.499 7.547 7.298 7.374 505,838 -0.12(-1.66%)
Jul 19, 2023 7.346 7.590 7.298 7.499 362,725 +0.17(+2.35%)
Jul 18, 2023 7.087 7.355 7.087 7.327 206,782 +0.24(+3.38%)
Jul 17, 2023 7.020 7.231 6.972 7.087 226,985 +0.04(+0.54%)
Jul 14, 2023 7.192 7.192 6.996 7.049 169,333 -0.09(-1.21%)
Jul 13, 2023 7.030 7.169 7.030 7.135 185,076 +0.11(+1.50%)
Jul 12, 2023 7.001 7.087 6.972 7.030 209,678 +0.14(+2.09%)
Jul 11, 2023 6.790 6.900 6.733 6.886 181,068 +0.13(+1.99%)
Jul 10, 2023 6.723 6.867 6.714 6.752 215,329 +0.01(+0.14%)
Jul 07, 2023 6.627 6.795 6.618 6.742 454,399 +0.12(+1.88%)
Jul 06, 2023 6.790 6.790 6.580 6.618 430,076 -0.31(-4.43%)
Jul 05, 2023 6.876 7.010 6.795 6.924 280,380 +0.03(+0.42%)
Jul 03, 2023 6.771 6.896 6.771 6.896 109,641 +0.14(+2.13%)
Jun 30, 2023 6.924 6.943 6.747 6.752 139,009 -0.11(-1.67%)
Jun 29, 2023 6.857 6.934 6.829 6.867 154,306 +0.08(+1.13%)
Jun 28, 2023 6.829 6.829 6.723 6.790 127,629 -0.04(-0.56%)
Jun 27, 2023 6.790 6.915 6.742 6.829 163,168 +0.05(+0.71%)
Jun 26, 2023 6.867 6.934 6.771 6.781 174,071 -0.11(-1.53%)
Jun 23, 2023 6.761 6.963 6.733 6.886 763,943 +0.05(+0.70%)
Jun 22, 2023 6.934 6.934 6.800 6.838 216,082 -0.11(-1.52%)
Jun 21, 2023 7.068 7.106 6.943 6.943 226,022 -0.12(-1.76%)
Jun 20, 2023 7.212 7.212 7.039 7.068 251,165 -0.14(-1.99%)
Jun 16, 2023 7.374 7.374 7.145 7.212 354,596 -0.10(-1.31%)
Jun 15, 2023 7.173 7.327 7.173 7.307 196,965 +0.56(+8.23%)
May 08, 2023 6.978 7.091 6.695 6.752 473,899 -0.13(-1.92%)
May 05, 2023 6.922 7.007 6.799 6.884 371,185 +0.13(+1.96%)
May 04, 2023 6.808 6.912 6.422 6.752 342,340 -0.23(-3.24%)
May 03, 2023 7.007 7.233 6.941 6.978 405,226 -0.01(-0.13%)
May 02, 2023 7.261 7.299 6.820 6.988 436,031 -0.32(-4.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.