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 )

16.57 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2010 4.818 4.822 4.677 4.750 427,777 -0.08(-1.64%)
Dec 30, 2010 4.822 4.946 4.815 4.829 477,558 -0.00(-0.07%)
Dec 29, 2010 4.832 4.853 4.801 4.832 317,739 -0.01(-0.21%)
Dec 28, 2010 4.836 4.842 4.763 4.842 407,968 +0.02(+0.36%)
Dec 27, 2010 4.784 4.860 4.763 4.825 432,429 +0.02(+0.50%)
Dec 23, 2010 4.794 4.836 4.770 4.801 162,131 +0.01(+0.29%)
Dec 22, 2010 4.767 4.824 4.732 4.787 655,885 +0.04(+0.80%)
Dec 21, 2010 4.602 4.777 4.588 4.750 453,875 +0.15(+3.29%)
Dec 20, 2010 4.622 4.670 4.588 4.598 326,116 -0.02(-0.45%)
Dec 17, 2010 4.574 4.650 4.553 4.619 332,020 +0.06(+1.21%)
Dec 16, 2010 4.509 4.595 4.509 4.564 525,118 +0.03(+0.76%)
Dec 15, 2010 4.547 4.591 4.512 4.529 181,014 -0.02(-0.38%)
Dec 14, 2010 4.512 4.584 4.509 4.547 261,700 +0.04(+0.84%)
Dec 13, 2010 4.485 4.553 4.460 4.509 403,487 +0.03(+0.61%)
Dec 10, 2010 4.354 4.488 4.319 4.481 610,794 +0.13(+3.01%)
Dec 09, 2010 4.371 4.385 4.337 4.350 417,925 +0.00(+0.08%)
Dec 08, 2010 4.323 4.347 4.306 4.347 124,888 +0.02(+0.56%)
Dec 07, 2010 4.323 4.361 4.319 4.323 281,722 +0.01(+0.32%)
Dec 06, 2010 4.350 4.378 4.288 4.309 266,863 -0.07(-1.49%)
Dec 03, 2010 4.337 4.381 4.333 4.374 223,371 +0.03(+0.63%)
Dec 02, 2010 4.299 4.399 4.299 4.347 210,726 +0.05(+1.20%)
Dec 01, 2010 4.178 4.316 4.168 4.295 614,173 +0.15(+3.57%)
Nov 30, 2010 4.082 4.161 4.041 4.147 544,583 +0.05(+1.26%)
Nov 29, 2010 4.199 4.206 4.082 4.096 861,038 -0.08(-1.98%)
Nov 26, 2010 4.254 4.281 4.178 4.178 36,746 -0.09(-2.02%)
Nov 24, 2010 4.254 4.264 4.264 4.264 502,821 +0.04(+0.90%)
Nov 23, 2010 4.192 4.251 4.192 4.226 388,800 -0.01(-0.16%)
Nov 22, 2010 4.202 4.251 4.202 4.233 265,649 +0.00(+0.00%)
Nov 19, 2010 4.213 4.261 4.202 4.233 271,800 +0.02(+0.49%)
Nov 18, 2010 4.233 4.257 4.178 4.213 318,518 +0.01(+0.25%)
Nov 17, 2010 4.144 4.251 4.127 4.202 894,394 +0.07(+1.67%)
Nov 16, 2010 4.144 4.185 4.116 4.133 342,576 -0.03(-0.83%)
Nov 15, 2010 4.164 4.216 4.164 4.168 410,039 +0.01(+0.33%)
Nov 12, 2010 4.158 4.169 4.085 4.154 256,790 +0.00(+0.08%)
Nov 11, 2010 4.116 4.154 4.096 4.151 1,002,279 +0.00(+0.00%)
Nov 10, 2010 4.158 4.185 4.130 4.151 3,942,580 +0.00(+0.00%)
Nov 09, 2010 4.182 4.192 4.133 4.151 1,520,491 -0.01(-0.33%)
Nov 08, 2010 4.233 4.254 4.161 4.164 1,619,140 -0.08(-1.79%)
Nov 05, 2010 4.302 4.337 4.182 4.240 694,226 -0.04(-1.04%)
Nov 04, 2010 4.474 4.533 4.240 4.285 1,857,582 -0.09(-1.97%)
Nov 03, 2010 4.392 4.412 4.309 4.371 557,245 -0.01(-0.31%)
Nov 02, 2010 4.392 4.440 4.357 4.385 291,915 +0.02(+0.47%)
Nov 01, 2010 4.447 4.447 4.340 4.364 296,889 -0.07(-1.55%)
Oct 29, 2010 4.423 4.450 4.412 4.433 208,459 -0.01(-0.31%)
Oct 28, 2010 4.447 4.478 4.416 4.447 85,654 +0.01(+0.16%)
Oct 27, 2010 4.457 4.457 4.416 4.440 145,125 -0.02(-0.39%)
Oct 25, 2010 4.522 4.540 4.443 4.457 206,402 -0.05(-1.07%)
Oct 22, 2010 4.498 4.533 4.457 4.505 505,573 +0.03(+0.62%)
Oct 21, 2010 4.526 4.526 4.433 4.478 418,140 -0.03(-0.69%)
Oct 20, 2010 4.488 4.512 4.467 4.509 157,444 +0.03(+0.69%)
Oct 19, 2010 4.440 4.519 4.438 4.478 209,276 -0.01(-0.23%)
Oct 18, 2010 4.450 4.512 4.450 4.488 192,993 +0.04(+0.85%)
Oct 15, 2010 4.485 4.519 4.429 4.450 209,738 -0.02(-0.54%)
Oct 14, 2010 4.557 4.560 4.457 4.474 381,144 -0.07(-1.52%)
Oct 13, 2010 4.608 4.608 4.522 4.543 101,429 -0.04(-0.98%)
Oct 12, 2010 4.571 4.615 4.547 4.588 56,620 +0.02(+0.53%)
Oct 11, 2010 4.560 4.595 4.547 4.564 310,228 +0.01(+0.30%)
Oct 08, 2010 4.550 4.584 4.516 4.550 107,315 +0.04(+0.92%)
Oct 07, 2010 4.560 4.574 4.509 4.509 886 -0.04(-0.91%)
Oct 06, 2010 4.522 4.567 4.491 4.550 163,549 +0.04(+0.92%)
Oct 05, 2010 4.416 4.536 4.357 4.509 581 +0.13(+2.91%)
Oct 04, 2010 4.350 4.443 4.350 4.381 509,795 +0.04(+1.03%)
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.