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 )

17.72 +0.01 (+0.06%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Sep 30, 2010 3.967 3.967 3.875 3.893 192,820 -0.05(-1.18%)
Sep 29, 2010 3.933 3.964 3.906 3.940 102,918 +0.00(+0.00%)
Sep 28, 2010 3.909 3.952 3.899 3.940 363,659 +0.03(+0.79%)
Sep 27, 2010 3.940 3.989 3.893 3.909 595,916 -0.03(-0.78%)
Sep 24, 2010 3.964 3.964 3.912 3.940 380,502 +0.02(+0.63%)
Sep 23, 2010 3.989 4.023 3.896 3.915 244,827 -0.11(-2.69%)
Sep 22, 2010 4.119 4.119 4.020 4.023 114,893 -0.10(-2.33%)
Sep 21, 2010 4.066 4.125 3.998 4.119 527 +0.06(+1.52%)
Sep 20, 2010 4.038 4.079 4.004 4.057 130,376 +0.04(+0.92%)
Sep 17, 2010 4.020 4.088 4.004 4.020 313,802 -0.02(-0.61%)
Sep 15, 2010 3.949 4.242 3.924 4.045 985,302 +0.11(+2.67%)
Sep 14, 2010 3.940 3.967 3.933 3.940 162,165 +0.01(+0.16%)
Sep 13, 2010 3.930 3.940 3.902 3.933 132,325 +0.02(+0.55%)
Sep 10, 2010 3.918 3.940 3.847 3.912 335,152 +0.00(+0.08%)
Sep 09, 2010 3.850 4.001 3.816 3.909 1,025 +0.11(+3.01%)
Sep 08, 2010 3.943 3.943 3.783 3.794 611 -0.17(-4.36%)
Sep 07, 2010 4.041 4.045 3.936 3.967 558,985 -0.06(-1.61%)
Sep 03, 2010 3.967 4.032 3.912 4.032 250,688 +0.11(+2.68%)
Sep 02, 2010 3.859 3.967 3.853 3.927 601 +0.05(+1.36%)
Sep 01, 2010 3.766 3.875 3.699 3.875 320,355 +0.13(+3.55%)
Aug 31, 2010 3.692 3.748 3.669 3.742 1,097 +0.05(+1.34%)
Aug 30, 2010 3.686 3.705 3.631 3.692 1,330,485 -0.01(-0.25%)
Aug 27, 2010 3.702 3.723 3.646 3.702 1,193,039 +0.04(+1.10%)
Aug 26, 2010 3.634 3.668 3.600 3.661 530 +0.05(+1.28%)
Aug 25, 2010 3.482 3.627 3.456 3.615 321,838 +0.12(+3.54%)
Aug 24, 2010 3.454 3.550 3.433 3.491 1,048 -0.01(-0.26%)
Aug 23, 2010 3.501 3.528 3.479 3.501 598,204 +0.02(+0.44%)
Aug 20, 2010 3.525 3.525 3.454 3.485 386,563 -0.06(-1.66%)
Aug 19, 2010 3.671 3.671 3.498 3.544 451,289 -0.15(-4.02%)
Aug 18, 2010 3.680 3.739 3.627 3.692 658,787 +0.01(+0.25%)
Aug 17, 2010 3.507 3.726 3.498 3.683 370,647 +0.21(+5.96%)
Aug 16, 2010 3.473 3.674 3.439 3.476 391,017 +0.02(+0.54%)
Aug 13, 2010 3.458 3.541 3.448 3.458 672,577 -0.07(-2.01%)
Aug 12, 2010 3.476 3.563 3.408 3.529 597,589 +0.04(+1.06%)
Aug 11, 2010 3.569 3.569 3.479 3.491 1,534,872 -0.15(-3.99%)
Aug 10, 2010 3.723 3.729 3.581 3.637 1,472 -0.11(-2.97%)
Aug 09, 2010 3.739 3.762 3.720 3.748 1,588,468 +0.01(+0.25%)
Aug 06, 2010 3.739 3.859 3.708 3.739 4,160,216 -0.08(-2.18%)
Aug 05, 2010 3.909 3.952 3.810 3.822 1,490,038 -0.12(-3.13%)
Aug 04, 2010 3.600 4.041 3.600 3.946 2,456 +0.07(+1.83%)
Aug 03, 2010 3.893 3.929 3.788 3.875 1,420 -0.05(-1.34%)
Aug 02, 2010 3.936 4.004 3.902 3.927 448,875 +0.02(+0.39%)
Jul 30, 2010 3.912 3.952 3.859 3.912 155,397 -0.02(-0.39%)
Jul 29, 2010 3.918 3.964 3.804 3.927 365 +0.04(+1.03%)
Jul 28, 2010 3.881 3.930 3.862 3.887 164,828 +0.00(+0.00%)
Jul 27, 2010 4.020 4.020 3.875 3.887 1,466 -0.11(-2.78%)
Jul 26, 2010 3.952 4.041 3.952 3.998 245,908 +0.03(+0.78%)
Jul 23, 2010 3.850 4.038 3.850 3.967 574,251 +0.09(+2.31%)
Jul 22, 2010 3.847 3.899 3.802 3.878 318,812 +0.07(+1.87%)
Jul 21, 2010 3.893 3.961 3.800 3.807 284,081 -0.06(-1.68%)
Jul 20, 2010 3.828 3.896 3.813 3.872 359 -0.01(-0.16%)
Jul 19, 2010 3.909 3.942 3.850 3.878 187,972 -0.03(-0.79%)
Jul 16, 2010 3.909 3.998 3.906 3.909 435,081 -0.11(-2.62%)
Jul 15, 2010 4.004 4.020 3.970 4.014 1,005,086 +0.02(+0.39%)
Jul 14, 2010 3.946 4.060 3.946 3.998 377,780 +0.03(+0.70%)
Jul 13, 2010 3.930 4.003 3.924 3.970 1,336 +0.08(+2.07%)
Jul 12, 2010 3.955 3.989 3.847 3.890 178,505 -0.10(-2.40%)
Jul 09, 2010 3.986 3.986 3.862 3.986 432,802 +0.10(+2.46%)
Jul 08, 2010 3.983 4.008 3.865 3.890 256,073 -0.07(-1.72%)
Jul 07, 2010 3.816 3.974 3.788 3.958 237,467 +0.14(+3.56%)
Jul 06, 2010 3.875 3.906 3.791 3.822 1,666 +0.01(+0.16%)
Jul 02, 2010 3.816 3.856 3.739 3.816 312,018 +0.06(+1.56%)
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.