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 )

17.74 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2011 5.772 5.868 5.756 5.843 483,359 +0.07(+1.18%)
Jun 29, 2011 5.710 5.781 5.704 5.775 375,375 +0.07(+1.30%)
Jun 28, 2011 5.639 5.735 5.611 5.701 432,087 +0.07(+1.21%)
Jun 27, 2011 5.623 5.682 5.580 5.633 283,344 -0.00(-0.05%)
Jun 24, 2011 5.614 5.657 5.559 5.636 1,027,266 +0.01(+0.16%)
Jun 23, 2011 5.534 5.648 5.515 5.627 948,206 +0.05(+0.89%)
Jun 22, 2011 5.602 5.661 5.565 5.577 1,052,911 -0.05(-0.82%)
Jun 21, 2011 5.577 5.673 5.549 5.623 715,742 +0.06(+1.17%)
Jun 20, 2011 5.491 5.562 5.488 5.559 947,575 +0.05(+0.90%)
Jun 17, 2011 5.574 5.620 5.500 5.509 881,600 -0.02(-0.34%)
Jun 16, 2011 5.540 5.577 5.435 5.528 1,403,460 -0.05(-0.94%)
Jun 15, 2011 5.571 5.630 5.503 5.580 439,628 -0.05(-0.93%)
Jun 14, 2011 5.679 5.713 5.617 5.633 667,121 -0.00(-0.05%)
Jun 13, 2011 5.741 5.766 5.599 5.636 575,384 -0.11(-1.83%)
Jun 10, 2011 5.695 5.800 5.679 5.741 941,215 +0.04(+0.70%)
Jun 09, 2011 5.738 5.766 5.691 5.701 490,997 -0.04(-0.65%)
Jun 08, 2011 5.806 5.858 5.732 5.738 359,558 -0.09(-1.59%)
Jun 07, 2011 5.858 5.883 5.806 5.830 470,578 +0.02(+0.37%)
Jun 06, 2011 5.868 5.892 5.787 5.809 837,565 -0.05(-0.90%)
Jun 03, 2011 5.948 5.948 5.824 5.861 972,981 -0.20(-3.36%)
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%)
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.