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 )

17.95 +0.16 (+0.93%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 14, 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 (%)
May 24, 2011 5.991 6.115 5.991 6.065 1,140,091 +0.05(+0.87%)
May 23, 2011 6.044 6.105 5.997 6.013 401,538 -0.09(-1.52%)
May 20, 2011 6.167 6.189 6.065 6.105 638,449 -0.08(-1.30%)
May 19, 2011 6.254 6.257 6.158 6.186 1,183,159 -0.06(-0.99%)
May 18, 2011 5.889 6.254 5.889 6.248 1,803,228 +0.15(+2.54%)
May 17, 2011 5.917 6.099 5.834 6.093 1,944,298 +0.14(+2.34%)
May 16, 2011 5.905 5.991 5.861 5.954 404,979 +0.02(+0.42%)
May 13, 2011 5.976 6.004 5.895 5.929 640,773 -0.03(-0.57%)
May 12, 2011 5.877 5.970 5.823 5.963 682,083 +0.09(+1.47%)
May 11, 2011 5.902 5.948 5.852 5.877 563,529 -0.04(-0.73%)
May 10, 2011 5.846 5.948 5.840 5.920 696,485 +0.07(+1.21%)
May 09, 2011 5.852 5.864 5.796 5.849 752,162 -0.02(-0.26%)
May 06, 2011 5.840 5.871 5.772 5.864 1,047,079 +0.06(+0.96%)
May 05, 2011 5.729 5.864 5.633 5.809 1,577,768 +0.03(+0.53%)
May 04, 2011 5.840 5.840 5.339 5.778 3,174,399 -0.15(-2.60%)
May 03, 2011 5.951 6.068 5.880 5.932 840,306 -0.03(-0.52%)
May 02, 2011 5.951 5.973 5.948 5.963 1,870,864 -0.06(-1.03%)
Apr 29, 2011 5.772 6.059 5.772 6.025 1,491,507 +0.26(+4.45%)
Apr 28, 2011 5.747 5.778 5.701 5.769 1,010,138 +0.08(+1.47%)
Apr 27, 2011 5.620 5.716 5.599 5.685 607,347 +0.04(+0.77%)
Apr 26, 2011 5.583 5.657 5.562 5.642 1,156,400 +0.05(+0.94%)
Apr 25, 2011 5.518 5.639 5.515 5.589 1,165,187 +0.07(+1.23%)
Apr 21, 2011 5.481 5.531 5.481 5.521 565,056 +0.05(+0.90%)
Apr 20, 2011 5.407 5.484 5.404 5.472 1,209,639 +0.08(+1.55%)
Apr 19, 2011 5.515 5.515 5.370 5.389 949,889 +0.01(+0.11%)
Apr 18, 2011 5.370 5.382 5.303 5.382 663,253 -0.02(-0.29%)
Apr 15, 2011 5.290 5.416 5.262 5.398 6,577,556 +0.11(+1.98%)
Apr 14, 2011 5.213 5.308 5.206 5.293 9,529,658 +0.05(+1.00%)
Apr 13, 2011 5.237 5.284 5.231 5.240 337,428 +0.00(+0.00%)
Apr 12, 2011 5.175 5.327 5.175 5.240 991,373 -0.02(-0.47%)
Apr 11, 2011 4.944 5.284 4.941 5.265 1,190,415 +0.14(+2.65%)
Apr 08, 2011 5.114 5.268 5.111 5.129 993,086 +0.03(+0.61%)
Apr 07, 2011 4.941 5.179 4.941 5.098 833,270 +0.15(+2.93%)
Apr 06, 2011 4.913 5.030 4.907 4.953 605,473 +0.04(+0.82%)
Apr 05, 2011 4.866 4.931 4.848 4.913 614,548 +0.03(+0.70%)
Apr 04, 2011 4.891 4.938 4.866 4.879 323,369 +0.00(+0.00%)
Apr 01, 2011 4.743 4.919 4.728 4.879 594,330 +0.14(+2.93%)
Mar 31, 2011 4.684 4.752 4.659 4.740 356,811 +0.04(+0.85%)
Mar 30, 2011 4.681 4.712 4.656 4.700 405,943 +0.02(+0.33%)
Mar 29, 2011 4.632 4.697 4.616 4.684 221,333 +0.05(+1.00%)
Mar 28, 2011 4.650 4.669 4.598 4.638 290,687 +0.00(+0.00%)
Mar 25, 2011 4.656 4.681 4.632 4.638 276,359 -0.03(-0.60%)
Mar 24, 2011 4.625 4.703 4.601 4.666 354,267 +0.06(+1.21%)
Mar 23, 2011 4.517 4.610 4.483 4.610 641,802 +0.09(+1.98%)
Mar 22, 2011 4.551 4.585 4.511 4.520 240,927 -0.02(-0.48%)
Mar 21, 2011 4.570 4.576 4.533 4.542 273,667 +0.06(+1.24%)
Mar 18, 2011 4.536 4.601 4.471 4.486 615,894 -0.02(-0.48%)
Mar 17, 2011 4.536 4.582 4.484 4.508 136,218 +0.02(+0.48%)
Mar 16, 2011 4.527 4.548 4.452 4.486 323,987 -0.05(-1.09%)
Mar 15, 2011 4.536 4.579 4.511 4.536 197,364 -0.05(-1.14%)
Mar 14, 2011 4.561 4.610 4.557 4.588 158,524 -0.01(-0.20%)
Mar 11, 2011 4.551 4.622 4.514 4.598 225,819 +0.02(+0.54%)
Mar 10, 2011 4.554 4.632 4.505 4.573 420,239 -0.02(-0.47%)
Mar 09, 2011 4.588 4.666 4.539 4.595 307,008 -0.01(-0.20%)
Mar 08, 2011 4.511 4.613 4.489 4.604 371,961 +0.09(+1.98%)
Mar 07, 2011 4.536 4.557 4.443 4.514 576,989 -0.02(-0.34%)
Mar 04, 2011 4.431 4.530 4.394 4.530 412,118 +0.11(+2.52%)
Mar 03, 2011 4.431 4.443 4.341 4.418 1,202,716 +0.02(+0.35%)
Mar 02, 2011 4.378 4.462 4.323 4.403 4,057,860 +0.02(+0.35%)
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.