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 )

17.18 -0.23 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2010 4.740 4.851 4.715 4.808 516,257 +0.05(+1.04%)
Apr 29, 2010 4.678 4.777 4.629 4.758 475,132 +0.09(+1.92%)
Apr 28, 2010 4.697 4.700 4.613 4.669 1,429,177 -0.02(-0.46%)
Apr 27, 2010 4.684 4.758 4.684 4.690 1,268,513 -0.09(-1.81%)
Apr 26, 2010 4.805 4.842 4.749 4.777 162,045 -0.02(-0.32%)
Apr 23, 2010 4.761 4.802 4.761 4.792 369,896 +0.01(+0.13%)
Apr 22, 2010 4.709 4.829 4.692 4.786 2,387,678 +0.07(+1.44%)
Apr 21, 2010 4.771 4.820 4.675 4.718 426,346 -0.07(-1.48%)
Apr 20, 2010 4.650 4.795 4.610 4.789 1,323 +0.14(+3.06%)
Apr 19, 2010 4.629 4.673 4.588 4.647 597,117 +0.02(+0.53%)
Apr 16, 2010 4.635 4.687 4.582 4.622 382,091 -0.05(-1.06%)
Apr 15, 2010 4.734 4.734 4.663 4.672 379,207 -0.06(-1.31%)
Apr 14, 2010 4.675 4.746 4.672 4.734 641,932 +0.06(+1.19%)
Apr 13, 2010 4.687 4.743 4.625 4.678 860,786 +0.00(+0.00%)
Apr 12, 2010 4.749 4.761 4.635 4.678 640,152 -0.08(-1.75%)
Apr 09, 2010 4.737 4.774 4.737 4.761 201,720 +0.02(+0.52%)
Apr 08, 2010 4.629 4.737 4.598 4.737 350,891 +0.08(+1.73%)
Apr 07, 2010 4.771 4.805 4.641 4.656 553,179 -0.10(-2.08%)
Apr 06, 2010 4.663 4.873 4.616 4.755 714,292 +0.14(+3.08%)
Apr 05, 2010 4.663 4.712 4.610 4.613 520,338 -0.06(-1.26%)
Apr 01, 2010 4.678 4.672 4.672 4.672 516,859 +0.02(+0.40%)
Mar 31, 2010 4.774 4.808 4.647 4.653 3,135,998 -0.15(-3.15%)
Mar 30, 2010 4.721 4.805 4.684 4.805 1,220,148 +0.11(+2.30%)
Mar 29, 2010 4.740 4.740 4.666 4.697 407,869 -0.01(-0.26%)
Mar 26, 2010 4.650 4.740 4.610 4.709 892,364 +0.07(+1.60%)
Mar 25, 2010 4.632 4.638 4.591 4.635 447,570 +0.03(+0.74%)
Mar 24, 2010 4.591 4.647 4.561 4.601 394,175 -0.03(-0.73%)
Mar 23, 2010 4.684 4.684 4.619 4.635 214,757 -0.02(-0.40%)
Mar 22, 2010 4.536 4.727 4.533 4.653 2,227,348 +0.12(+2.59%)
Mar 19, 2010 4.431 4.573 4.403 4.536 1,225,553 +0.08(+1.80%)
Mar 18, 2010 4.485 4.485 4.409 4.456 72,962 -0.04(-0.83%)
Mar 17, 2010 4.514 4.557 4.456 4.493 419,533 -0.01(-0.21%)
Mar 16, 2010 4.388 4.511 4.298 4.502 800,711 +0.14(+3.11%)
Mar 15, 2010 4.360 4.381 4.354 4.366 499,450 -0.02(-0.49%)
Mar 12, 2010 4.313 4.388 4.261 4.388 307,607 +0.07(+1.72%)
Mar 11, 2010 4.363 4.375 4.313 4.313 530,601 -0.07(-1.69%)
Mar 10, 2010 4.363 4.400 4.357 4.388 372,999 +0.01(+0.14%)
Mar 09, 2010 4.384 4.403 4.320 4.381 725,671 -0.01(-0.14%)
Mar 08, 2010 4.369 4.397 4.335 4.388 464,037 +0.00(+0.00%)
Mar 05, 2010 4.338 4.456 4.329 4.388 717,334 +0.06(+1.43%)
Mar 04, 2010 4.369 4.418 4.301 4.326 1,043,940 -0.06(-1.34%)
Mar 03, 2010 4.335 4.406 4.282 4.384 1,639,769 +0.07(+1.65%)
Mar 02, 2010 4.184 4.326 4.171 4.313 1,212,487 +0.15(+3.71%)
Mar 01, 2010 4.181 4.304 4.109 4.159 1,396,340 +0.02(+0.45%)
Feb 26, 2010 4.326 4.326 4.048 4.140 2,220,144 -0.22(-4.96%)
Feb 25, 2010 4.137 4.378 4.060 4.357 786,646 +0.15(+3.68%)
Feb 24, 2010 4.323 4.350 4.187 4.202 530,358 -0.09(-2.16%)
Feb 23, 2010 4.320 4.329 4.168 4.295 266,349 -0.04(-1.00%)
Feb 22, 2010 4.372 4.372 4.313 4.338 437,146 -0.03(-0.78%)
Feb 19, 2010 4.354 4.384 4.338 4.372 380,838 +0.02(+0.43%)
Feb 18, 2010 4.094 4.357 4.094 4.354 2,002,826 +0.25(+6.10%)
Feb 17, 2010 4.323 4.372 4.100 4.103 1,394,505 -0.20(-4.67%)
Feb 16, 2010 4.582 4.632 4.298 4.304 9,013,665 -0.26(-5.69%)
Feb 12, 2010 4.446 4.564 4.564 4.564 227,521 +0.09(+2.00%)
Feb 11, 2010 4.468 4.477 4.430 4.474 148,484 +0.03(+0.77%)
Feb 10, 2010 4.409 4.465 4.403 4.440 98,355 +0.01(+0.14%)
Feb 09, 2010 4.428 4.496 4.385 4.434 1,674,939 +0.03(+0.77%)
Feb 08, 2010 4.375 4.446 4.372 4.400 2,607,863 +0.01(+0.28%)
Feb 05, 2010 4.335 4.412 4.292 4.388 530,239 +0.07(+1.72%)
Feb 04, 2010 4.372 4.412 4.313 4.313 480,449 -0.09(-2.03%)
Feb 03, 2010 4.397 4.428 4.326 4.403 379,472 -0.03(-0.77%)
Feb 02, 2010 4.480 4.579 4.425 4.437 614,736 -0.01(-0.28%)
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.