Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Openlane Inc (NY: KAR )

16.92 +0.35 (+2.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Dec 31, 2013 10.14 10.23 10.23 10.23 2,896,403 +0.11(+1.09%)
Dec 30, 2013 9.946 10.14 9.918 10.12 1,904,121 +0.14(+1.39%)
Dec 27, 2013 10.12 10.12 9.908 9.981 2,456,076 -0.04(-0.45%)
Dec 26, 2013 10.04 10.08 9.953 10.03 975,322 +0.00(+0.00%)
Dec 24, 2013 10.04 10.06 10.00 10.03 809,768 -0.01(-0.14%)
Dec 23, 2013 10.02 10.11 9.977 10.04 2,109,227 +0.04(+0.42%)
Dec 20, 2013 10.08 10.10 9.929 9.998 6,275,166 -0.04(-0.41%)
Dec 19, 2013 9.745 10.05 9.745 10.04 7,380,935 +0.26(+2.62%)
Dec 18, 2013 9.887 10.05 9.728 9.783 8,108,516 -0.14(-1.45%)
Dec 17, 2013 9.989 9.989 9.889 9.927 4,145,056 -0.06(-0.59%)
Dec 16, 2013 9.913 9.986 9.896 9.986 3,954,054 +0.09(+0.87%)
Dec 13, 2013 9.844 9.906 9.786 9.899 4,134,530 +0.09(+0.88%)
Dec 12, 2013 9.727 9.820 9.697 9.813 5,772,081 +0.09(+0.89%)
Dec 11, 2013 9.599 9.768 9.599 9.727 5,745,343 +0.15(+1.59%)
Dec 10, 2013 9.644 9.660 9.520 9.575 6,556,270 -0.06(-0.64%)
Dec 09, 2013 9.365 9.641 9.365 9.637 3,798,152 +0.29(+3.10%)
Dec 06, 2013 9.492 9.492 9.309 9.347 4,756,102 -0.06(-0.59%)
Dec 05, 2013 9.413 9.468 9.392 9.403 2,661,509 -0.03(-0.37%)
Dec 04, 2013 9.447 9.496 9.306 9.437 1,882,006 -0.02(-0.18%)
Dec 03, 2013 9.447 9.458 9.330 9.454 5,235,117 +0.02(+0.22%)
Dec 02, 2013 9.520 9.610 9.416 9.434 5,979,132 -0.09(-0.91%)
Nov 29, 2013 9.603 9.658 9.485 9.520 1,420,147 -0.06(-0.65%)
Nov 27, 2013 9.637 9.637 9.537 9.582 2,651,921 -0.02(-0.22%)
Nov 26, 2013 9.613 9.651 9.489 9.603 4,954,270 -0.00(-0.04%)
Nov 25, 2013 9.661 9.696 9.562 9.606 2,992,783 -0.02(-0.18%)
Nov 22, 2013 9.565 9.661 9.492 9.623 4,387,015 +0.08(+0.83%)
Nov 21, 2013 9.713 9.744 9.537 9.544 6,431,062 -0.13(-1.32%)
Nov 20, 2013 9.699 9.837 9.665 9.672 5,466,296 -0.02(-0.18%)
Nov 19, 2013 9.882 9.882 9.591 9.689 9,118,205 -0.19(-1.92%)
Nov 18, 2013 10.01 10.04 9.844 9.879 4,020,250 -0.13(-1.28%)
Nov 15, 2013 9.989 10.06 9.975 10.01 7,396,176 +0.01(+0.14%)
Nov 14, 2013 9.955 10.00 9.860 9.993 4,698,881 +0.06(+0.56%)
Nov 12, 2013 9.858 9.937 9.796 9.937 4,246,415 +0.11(+1.12%)
Nov 11, 2013 9.765 9.868 9.744 9.827 4,834,992 +0.04(+0.46%)
Nov 08, 2013 9.544 9.834 9.523 9.782 8,717,225 +0.26(+2.75%)
Nov 07, 2013 9.668 9.761 9.375 9.520 44,877,984 -0.32(-3.26%)
Nov 06, 2013 10.19 10.19 9.523 9.841 11,524,632 -0.15(-1.49%)
Nov 05, 2013 10.07 10.12 9.875 9.989 5,849,038 -0.10(-1.03%)
Nov 04, 2013 10.05 10.12 10.01 10.09 2,427,614 +0.06(+0.62%)
Nov 01, 2013 10.26 10.27 10.00 10.03 3,185,657 -0.22(-2.19%)
Oct 31, 2013 10.07 10.31 10.03 10.25 2,381,436 +0.20(+1.96%)
Oct 30, 2013 10.20 10.27 10.04 10.06 2,195,740 -0.11(-1.09%)
Oct 29, 2013 10.22 10.25 10.11 10.17 1,940,026 -0.01(-0.07%)
Oct 28, 2013 10.20 10.24 10.12 10.18 1,677,191 -0.03(-0.27%)
Oct 25, 2013 10.34 10.34 10.13 10.20 2,316,514 -0.10(-0.97%)
Oct 24, 2013 10.18 10.31 10.18 10.30 1,754,517 +0.12(+1.22%)
Oct 23, 2013 10.30 10.31 10.06 10.18 2,958,115 -0.14(-1.34%)
Oct 22, 2013 10.46 10.46 10.29 10.32 2,668,910 -0.09(-0.83%)
Oct 21, 2013 10.33 10.42 10.18 10.40 2,686,056 +0.08(+0.73%)
Oct 18, 2013 10.35 10.42 10.31 10.33 2,335,448 -0.02(-0.20%)
Oct 17, 2013 10.17 10.35 10.16 10.35 2,673,174 +0.13(+1.32%)
Oct 16, 2013 10.18 10.25 10.10 10.21 2,998,049 +0.06(+0.61%)
Oct 15, 2013 10.03 10.20 9.963 10.15 5,499,004 +0.06(+0.62%)
Oct 14, 2013 9.899 10.11 9.862 10.09 2,382,754 +0.11(+1.07%)
Oct 11, 2013 9.772 9.989 9.727 9.982 3,841,247 +0.21(+2.12%)
Oct 10, 2013 10.09 10.09 9.748 9.775 3,968,374 +0.17(+1.76%)
Oct 09, 2013 9.606 9.651 9.458 9.606 2,697,228 +0.00(+0.04%)
Oct 08, 2013 9.917 9.962 9.569 9.603 3,209,192 -0.35(-3.54%)
Oct 07, 2013 9.827 10.03 9.810 9.955 3,865,058 +0.01(+0.14%)
Oct 04, 2013 9.944 9.963 9.862 9.941 2,436,877 -0.06(-0.55%)
Oct 03, 2013 10.06 10.08 9.879 9.996 4,610,783 -0.08(-0.79%)
Oct 02, 2013 9.834 10.08 9.782 10.08 4,994,047 +0.18(+1.81%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.