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 )

17.60 -0.38 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2013 9.074 9.295 9.040 9.245 2,641,552 +0.18(+1.96%)
Oct 30, 2013 9.192 9.254 9.049 9.068 2,435,574 -0.10(-1.09%)
Oct 29, 2013 9.214 9.242 9.111 9.167 2,151,929 -0.01(-0.07%)
Oct 28, 2013 9.192 9.236 9.127 9.174 1,860,386 -0.02(-0.27%)
Oct 25, 2013 9.326 9.326 9.133 9.198 2,569,540 -0.09(-0.97%)
Oct 24, 2013 9.177 9.292 9.177 9.289 1,946,157 +0.11(+1.22%)
Oct 23, 2013 9.289 9.296 9.068 9.177 3,281,221 -0.12(-1.34%)
Oct 22, 2013 9.425 9.432 9.273 9.301 2,960,427 -0.08(-0.83%)
Oct 21, 2013 9.310 9.394 9.177 9.379 2,979,445 +0.07(+0.74%)
Oct 18, 2013 9.332 9.394 9.296 9.310 2,590,541 -0.02(-0.20%)
Oct 17, 2013 9.167 9.329 9.158 9.329 2,965,156 +0.12(+1.32%)
Oct 16, 2013 9.177 9.239 9.105 9.208 3,325,516 +0.06(+0.61%)
Oct 15, 2013 9.040 9.198 8.982 9.152 6,099,642 +0.06(+0.62%)
Oct 14, 2013 8.925 9.114 8.890 9.096 2,643,015 +0.10(+1.07%)
Oct 11, 2013 8.810 9.006 8.769 8.999 4,260,814 +0.19(+2.12%)
Oct 10, 2013 9.093 9.093 8.788 8.813 4,401,826 +0.15(+1.76%)
Oct 09, 2013 8.660 8.701 8.526 8.660 2,991,838 +0.00(+0.04%)
Oct 08, 2013 8.940 8.981 8.626 8.657 3,559,722 -0.32(-3.54%)
Oct 07, 2013 8.859 9.040 8.844 8.974 4,287,226 +0.01(+0.14%)
Oct 04, 2013 8.965 8.982 8.890 8.962 2,703,049 -0.05(-0.55%)
Oct 03, 2013 9.068 9.086 8.906 9.012 5,114,404 -0.07(-0.79%)
Oct 02, 2013 8.866 9.083 8.819 9.083 5,539,531 +0.16(+1.81%)
Oct 01, 2013 8.831 8.985 8.788 8.922 6,500,463 +0.33(+3.84%)
Sep 27, 2013 8.632 8.713 8.545 8.592 4,989,681 -0.08(-0.90%)
Sep 26, 2013 8.617 8.722 8.617 8.670 4,330,756 +0.06(+0.65%)
Sep 25, 2013 8.760 8.760 8.604 8.614 6,567,425 -0.16(-1.77%)
Sep 24, 2013 8.862 8.866 8.747 8.769 4,784,516 -0.10(-1.09%)
Sep 23, 2013 8.769 8.866 8.679 8.866 6,943,380 +0.12(+1.32%)
Sep 20, 2013 8.806 8.844 8.632 8.750 21,670,804 +0.02(+0.18%)
Sep 19, 2013 8.707 8.760 8.621 8.735 3,832,047 +0.06(+0.68%)
Sep 18, 2013 8.741 8.769 8.556 8.676 4,134,450 -0.06(-0.74%)
Sep 17, 2013 8.627 8.794 8.627 8.741 2,511,948 +0.14(+1.58%)
Sep 16, 2013 8.763 8.757 8.602 8.605 2,984,090 -0.07(-0.78%)
Sep 13, 2013 8.698 8.724 8.661 8.673 3,414,815 +0.01(+0.14%)
Sep 12, 2013 8.772 8.803 8.656 8.661 4,632,963 -0.13(-1.51%)
Sep 11, 2013 8.831 8.858 8.726 8.794 3,415,132 -0.04(-0.42%)
Sep 10, 2013 8.772 8.852 8.732 8.831 3,758,806 +0.11(+1.28%)
Sep 09, 2013 8.630 8.750 8.571 8.719 3,335,117 +0.11(+1.22%)
Sep 06, 2013 8.580 8.644 8.488 8.614 4,901,520 +0.06(+0.65%)
Sep 05, 2013 8.494 8.577 8.488 8.559 1,466,752 +0.05(+0.54%)
Sep 04, 2013 8.336 8.546 8.312 8.512 2,107,221 +0.16(+1.92%)
Sep 03, 2013 8.327 8.438 8.253 8.352 1,714,294 +0.12(+1.46%)
Aug 30, 2013 8.287 8.293 8.142 8.231 1,090,189 -0.06(-0.67%)
Aug 29, 2013 8.234 8.342 8.160 8.287 1,522,425 +0.07(+0.87%)
Aug 28, 2013 8.225 8.281 8.160 8.216 1,121,605 -0.03(-0.41%)
Aug 27, 2013 8.327 8.414 8.185 8.250 1,477,312 -0.12(-1.40%)
Aug 26, 2013 8.472 8.500 8.327 8.367 1,543,187 -0.09(-1.10%)
Aug 23, 2013 8.506 8.512 8.397 8.460 1,142,794 -0.02(-0.22%)
Aug 22, 2013 8.364 8.509 8.352 8.478 2,179,484 +0.11(+1.37%)
Aug 21, 2013 8.281 8.410 8.244 8.364 2,011,548 +0.05(+0.59%)
Aug 20, 2013 8.250 8.376 8.203 8.315 2,227,154 +0.14(+1.70%)
Aug 19, 2013 8.278 8.281 8.123 8.176 1,863,167 -0.13(-1.56%)
Aug 16, 2013 8.250 8.364 8.204 8.305 2,648,992 +0.03(+0.37%)
Aug 15, 2013 8.352 8.417 8.250 8.275 3,565,636 -0.15(-1.83%)
Aug 14, 2013 8.342 8.444 8.307 8.429 4,981,906 +0.09(+1.04%)
Aug 13, 2013 8.210 8.355 8.163 8.342 1,604,715 +0.11(+1.39%)
Aug 12, 2013 8.327 8.642 8.161 8.228 4,935,020 +0.11(+1.33%)
Aug 09, 2013 7.947 8.185 7.947 8.120 5,040,450 +0.15(+1.86%)
Aug 08, 2013 7.922 8.024 7.848 7.972 19,580,890 +0.23(+2.95%)
Aug 07, 2013 7.675 7.836 7.647 7.743 3,922,629 -0.03(-0.36%)
Aug 06, 2013 7.854 7.854 7.388 7.771 5,409,308 -0.26(-3.23%)
Aug 05, 2013 8.074 8.120 7.984 8.030 2,325,082 -0.04(-0.46%)
Aug 02, 2013 8.009 8.068 7.969 8.068 1,507,136 +0.03(+0.42%)
Aug 01, 2013 7.907 8.058 7.901 8.034 1,893,163 +0.17(+2.20%)
Jul 31, 2013 7.712 7.891 7.681 7.860 2,041,395 +0.18(+2.33%)
Jul 30, 2013 7.644 7.762 7.613 7.681 831,836 +0.07(+0.89%)
Jul 29, 2013 7.731 7.749 7.601 7.613 2,337,394 -0.12(-1.52%)
Jul 26, 2013 7.746 7.786 7.694 7.731 713,635 -0.06(-0.75%)
Jul 25, 2013 7.749 7.820 7.725 7.789 1,010,138 +0.05(+0.64%)
Jul 24, 2013 7.774 7.814 7.725 7.740 1,684,995 -0.02(-0.20%)
Jul 23, 2013 7.755 7.820 7.743 7.755 1,854,963 +0.03(+0.36%)
Jul 22, 2013 7.725 7.755 7.647 7.728 2,695,865 +0.06(+0.85%)
Jul 19, 2013 7.669 7.684 7.589 7.663 2,470,114 -0.05(-0.60%)
Jul 18, 2013 7.687 7.743 7.669 7.709 1,772,327 +0.03(+0.40%)
Jul 17, 2013 7.632 7.678 7.579 7.678 1,106,144 +0.05(+0.61%)
Jul 16, 2013 7.672 7.684 7.595 7.632 1,921,420 -0.06(-0.80%)
Jul 15, 2013 7.660 7.725 7.644 7.694 1,954,118 +0.05(+0.69%)
Jul 12, 2013 7.647 7.669 7.604 7.641 1,234,938 -0.02(-0.32%)
Jul 11, 2013 7.650 7.694 7.641 7.666 2,265,114 +0.10(+1.31%)
Jul 10, 2013 7.595 7.601 7.551 7.567 1,122,110 -0.07(-0.89%)
Jul 09, 2013 7.570 7.694 7.558 7.635 2,429,888 +0.12(+1.65%)
Jul 08, 2013 7.366 7.570 7.366 7.511 2,505,837 +0.14(+1.89%)
Jul 05, 2013 7.323 7.372 7.224 7.372 974,877 +0.06(+0.76%)
Jul 03, 2013 7.193 7.329 7.193 7.317 1,435,510 +0.02(+0.25%)
Jul 02, 2013 7.227 7.307 7.161 7.298 3,117,658 +0.07(+0.94%)
Jul 01, 2013 7.141 7.261 7.094 7.230 2,539,399 +0.16(+2.32%)
Jun 28, 2013 7.137 7.205 7.057 7.066 9,562,627 +0.04(+0.57%)
Jun 26, 2013 6.971 7.073 6.952 7.026 1,429,775 +0.07(+0.98%)
Jun 25, 2013 6.918 7.014 6.850 6.958 2,499,141 +0.08(+1.17%)
Jun 24, 2013 6.795 6.912 6.649 6.878 2,554,316 +0.04(+0.59%)
Jun 21, 2013 6.952 6.961 6.785 6.838 1,911,937 -0.04(-0.63%)
Jun 20, 2013 7.002 7.011 6.850 6.881 2,231,329 -0.27(-3.72%)
Jun 19, 2013 7.196 7.258 7.100 7.147 1,422,254 -0.08(-1.07%)
Jun 18, 2013 7.128 7.261 7.085 7.224 2,155,917 +0.10(+1.43%)
Jun 17, 2013 7.113 7.199 7.076 7.122 2,653,435 +0.09(+1.32%)
Jun 14, 2013 7.057 7.118 6.974 7.029 1,322,976 -0.06(-0.83%)
Jun 13, 2013 6.884 7.103 6.869 7.088 2,331,733 +0.19(+2.69%)
Jun 12, 2013 7.073 7.073 6.896 6.903 1,329,520 -0.12(-1.67%)
Jun 11, 2013 7.002 7.103 6.906 7.020 2,512,268 -0.09(-1.22%)
Jun 10, 2013 6.983 7.199 6.918 7.107 3,326,722 +0.13(+1.91%)
Jun 07, 2013 6.856 7.088 6.828 6.974 4,876,596 +0.15(+2.13%)
Jun 06, 2013 6.566 6.859 6.504 6.828 27,738,724 +0.13(+1.89%)
Jun 05, 2013 6.875 6.912 6.689 6.702 2,502,167 -0.23(-3.26%)
Jun 04, 2013 6.952 6.998 6.866 6.927 1,603,249 -0.05(-0.71%)
Jun 03, 2013 7.134 7.134 6.887 6.977 4,469,053 -0.27(-3.71%)
May 31, 2013 7.267 7.289 7.202 7.246 967,540 -0.06(-0.76%)
May 30, 2013 7.335 7.335 7.252 7.301 571,892 -0.01(-0.17%)
May 29, 2013 7.348 7.357 7.293 7.314 664,600 -0.06(-0.88%)
May 28, 2013 7.416 7.436 7.331 7.378 859,424 +0.01(+0.13%)
May 24, 2013 7.400 7.406 7.233 7.369 805,867 -0.06(-0.87%)
May 23, 2013 7.286 7.437 7.252 7.434 1,338,670 +0.11(+1.56%)
May 22, 2013 7.437 7.440 7.221 7.320 1,691,655 -0.10(-1.37%)
May 21, 2013 7.493 7.530 7.419 7.422 880,784 -0.04(-0.50%)
May 20, 2013 7.394 7.499 7.385 7.459 1,152,603 -0.00(-0.04%)
May 17, 2013 7.434 7.484 7.385 7.462 1,453,152 +0.06(+0.79%)
May 16, 2013 7.450 7.468 7.369 7.403 1,980,867 -0.04(-0.50%)
May 15, 2013 7.326 7.440 7.295 7.440 1,134,618 +0.17(+2.34%)
May 13, 2013 7.354 7.416 7.252 7.270 1,218,258 -0.10(-1.30%)
May 10, 2013 7.292 7.375 7.236 7.366 929,386 +0.09(+1.27%)
May 09, 2013 7.366 7.378 7.218 7.273 705,042 -0.07(-0.97%)
May 08, 2013 7.283 7.354 7.193 7.344 2,119,400 +0.08(+1.11%)
May 07, 2013 7.122 7.332 7.122 7.264 2,085,585 +0.12(+1.69%)
May 06, 2013 7.187 7.246 7.082 7.144 2,149,130 -0.11(-1.58%)
May 03, 2013 7.057 7.281 6.881 7.258 1,866,284 +0.38(+5.48%)
May 02, 2013 6.862 6.921 6.458 6.881 2,289,902 +0.06(+0.86%)
May 01, 2013 6.884 6.934 6.761 6.822 3,082,400 -0.09(-1.30%)
Apr 30, 2013 6.816 6.915 6.776 6.912 1,494,753 +0.11(+1.59%)
Apr 29, 2013 6.736 6.828 6.683 6.804 2,115,212 +0.06(+0.92%)
Apr 26, 2013 6.723 6.764 6.720 6.742 1,053,633 +0.02(+0.32%)
Apr 25, 2013 6.625 6.745 6.572 6.720 1,793,827 +0.14(+2.11%)
Apr 24, 2013 6.572 6.600 6.516 6.581 1,437,271 +0.02(+0.24%)
Apr 23, 2013 6.424 6.572 6.408 6.566 1,365,001 +0.16(+2.51%)
Apr 22, 2013 6.390 6.445 6.325 6.405 897,513 +0.01(+0.14%)
Apr 19, 2013 6.328 6.445 6.294 6.396 957,530 +0.06(+0.93%)
Apr 18, 2013 6.498 6.510 6.325 6.337 1,094,334 -0.15(-2.29%)
Apr 17, 2013 6.424 6.520 6.327 6.486 1,976,572 +0.04(+0.67%)
Apr 16, 2013 6.461 6.594 6.418 6.442 2,760,341 -0.01(-0.14%)
Apr 15, 2013 6.489 6.578 6.436 6.452 3,046,300 -0.02(-0.38%)
Apr 12, 2013 6.346 6.479 6.331 6.476 3,039,585 +0.10(+1.50%)
Apr 11, 2013 6.331 6.411 6.300 6.380 1,760,588 +0.06(+0.93%)
Apr 10, 2013 6.180 6.346 6.173 6.322 1,798,791 +0.15(+2.45%)
Apr 09, 2013 6.207 6.214 6.136 6.170 820,713 -0.01(-0.15%)
Apr 08, 2013 6.059 6.180 6.044 6.180 1,536,656 +0.15(+2.41%)
Apr 05, 2013 6.056 6.059 5.954 6.034 1,771,550 -0.09(-1.41%)
Apr 04, 2013 6.146 6.170 6.078 6.121 1,337,673 -0.04(-0.60%)
Apr 03, 2013 6.207 6.260 6.041 6.158 2,307,330 -0.04(-0.65%)
Apr 02, 2013 6.325 6.334 6.189 6.198 1,281,482 -0.08(-1.33%)
Apr 01, 2013 6.183 6.282 6.172 6.282 2,386,468 +0.09(+1.50%)
Mar 28, 2013 6.152 6.229 6.136 6.189 3,145,093 +0.05(+0.81%)
Mar 27, 2013 6.136 6.170 6.084 6.139 1,024,880 -0.04(-0.65%)
Mar 26, 2013 6.161 6.201 6.105 6.180 1,212,400 +0.03(+0.45%)
Mar 25, 2013 6.204 6.204 6.118 6.152 803,498 -0.03(-0.45%)
Mar 22, 2013 6.201 6.201 6.081 6.180 2,292,960 +0.00(+0.00%)
Mar 21, 2013 6.149 6.234 6.093 6.180 940,480 -0.09(-1.48%)
Mar 20, 2013 6.346 6.353 6.272 6.272 1,130,900 -0.03(-0.44%)
Mar 19, 2013 6.371 6.402 6.291 6.300 968,434 -0.07(-1.12%)
Mar 18, 2013 6.300 6.377 6.254 6.371 1,917,921 +0.00(+0.05%)
Mar 15, 2013 6.331 6.408 6.272 6.368 7,226,757 +0.03(+0.49%)
Mar 14, 2013 6.112 6.353 6.050 6.337 5,781,764 +0.22(+3.64%)
Mar 13, 2013 6.118 6.158 6.068 6.115 1,423,163 +0.01(+0.20%)
Mar 12, 2013 6.081 6.149 6.059 6.102 1,644,542 +0.03(+0.46%)
Mar 11, 2013 6.143 6.177 6.059 6.075 2,083,987 -0.09(-1.45%)
Mar 08, 2013 5.997 6.180 5.954 6.164 6,029,863 +0.20(+3.37%)
Mar 07, 2013 6.013 6.056 5.889 5.963 28,394,216 -0.24(-3.84%)
Mar 06, 2013 6.272 6.288 6.112 6.201 3,115,295 -0.12(-1.91%)
Mar 05, 2013 6.371 6.421 6.288 6.322 1,914,549 -0.04(-0.58%)
Mar 04, 2013 6.334 6.489 6.245 6.359 1,073,505 -0.29(-4.41%)
Mar 01, 2013 6.489 6.679 6.439 6.652 969,576 +0.10(+1.46%)
Feb 28, 2013 6.566 6.584 6.479 6.557 697,954 -0.01(-0.09%)
Feb 27, 2013 6.501 6.625 6.501 6.563 567,610 +0.05(+0.76%)
Feb 26, 2013 6.393 6.560 6.380 6.513 1,984,709 -0.07(-1.13%)
Feb 22, 2013 6.603 6.691 6.520 6.587 1,172,174 -0.01(-0.19%)
Feb 21, 2013 6.773 6.813 6.096 6.600 2,088,113 -0.19(-2.78%)
Feb 20, 2013 6.813 6.896 6.739 6.788 1,032,049 -0.07(-0.99%)
Feb 19, 2013 6.634 6.859 6.631 6.856 3,048,776 +0.24(+3.59%)
Feb 15, 2013 6.671 6.674 6.581 6.618 3,880,713 -0.03(-0.51%)
Feb 14, 2013 6.628 6.674 6.609 6.652 925,285 +0.02(+0.28%)
Feb 13, 2013 6.643 6.655 6.621 6.634 402,312 +0.01(+0.09%)
Feb 12, 2013 6.659 6.671 6.606 6.628 1,035,156 -0.03(-0.46%)
Feb 11, 2013 6.714 6.714 6.628 6.659 522,051 -0.05(-0.74%)
Feb 08, 2013 6.693 6.777 6.669 6.708 369,802 +0.03(+0.51%)
Feb 07, 2013 6.723 6.764 6.646 6.674 1,015,278 -0.07(-1.10%)
Feb 06, 2013 6.665 6.748 6.649 6.748 500,020 +0.20(+3.07%)
Feb 04, 2013 6.649 6.680 6.532 6.547 484,217 -0.15(-2.31%)
Feb 01, 2013 6.668 6.705 6.591 6.702 986,176 +0.11(+1.69%)
Jan 31, 2013 6.486 6.603 6.399 6.591 1,044,199 +0.06(+0.99%)
Jan 30, 2013 6.553 6.578 6.504 6.526 657,997 -0.03(-0.42%)
Jan 29, 2013 6.569 6.628 6.541 6.553 650,796 -0.04(-0.56%)
Jan 28, 2013 6.520 6.621 6.507 6.591 1,851,960 +0.08(+1.23%)
Jan 25, 2013 6.495 6.529 6.482 6.510 1,416,600 +0.02(+0.29%)
Jan 24, 2013 6.470 6.538 6.458 6.492 808,527 +0.03(+0.53%)
Jan 23, 2013 6.516 6.538 6.448 6.458 1,830,039 -0.08(-1.23%)
Jan 22, 2013 6.439 6.550 6.430 6.538 619,720 +0.03(+0.47%)
Jan 18, 2013 6.461 6.507 6.433 6.507 302,885 +0.04(+0.57%)
Jan 17, 2013 6.427 6.504 6.397 6.470 536,223 +0.07(+1.11%)
Jan 16, 2013 6.279 6.414 6.149 6.399 1,848,620 +0.12(+1.97%)
Jan 15, 2013 6.248 6.303 6.214 6.275 1,583,163 +0.00(+0.05%)
Jan 14, 2013 6.365 6.377 6.238 6.272 1,000,533 -0.10(-1.60%)
Jan 11, 2013 6.387 6.405 6.334 6.374 650,796 -0.00(-0.05%)
Jan 10, 2013 6.414 6.414 6.368 6.377 820,007 -0.02(-0.29%)
Jan 09, 2013 6.405 6.455 6.365 6.396 1,530,199 +0.01(+0.15%)
Jan 08, 2013 6.368 6.455 6.334 6.387 1,122,423 +0.02(+0.34%)
Jan 07, 2013 6.362 6.402 6.263 6.365 1,220,433 -0.01(-0.10%)
Jan 04, 2013 6.362 6.458 6.337 6.371 827,940 +0.01(+0.10%)
Jan 03, 2013 6.365 6.365 6.305 6.365 829,691 +0.01(+0.15%)
Jan 02, 2013 6.384 6.405 6.254 6.356 662,036 +0.10(+1.63%)
Dec 31, 2012 6.149 6.279 6.105 6.254 693,999 +0.13(+2.12%)
Dec 28, 2012 6.260 6.266 6.105 6.124 884,561 -0.13(-2.12%)
Dec 27, 2012 6.282 6.331 6.177 6.257 1,578,597 +0.22(+3.58%)
Dec 26, 2012 6.028 6.084 6.013 6.041 699,864 +0.00(+0.00%)
Dec 24, 2012 5.982 6.041 5.874 6.041 357,662 +0.04(+0.72%)
Dec 21, 2012 5.973 6.000 5.877 5.997 1,400,379 -0.04(-0.67%)
Dec 20, 2012 6.007 6.041 5.957 6.037 1,142,224 +0.06(+0.93%)
Dec 19, 2012 5.951 6.037 5.911 5.982 1,094,888 +0.02(+0.41%)
Dec 18, 2012 5.796 5.957 5.796 5.957 666,784 +0.15(+2.66%)
Dec 17, 2012 5.753 5.824 5.695 5.803 1,694,766 +0.09(+1.51%)
Dec 14, 2012 5.661 5.747 5.636 5.716 745,482 +0.02(+0.38%)
Dec 13, 2012 5.695 5.778 5.633 5.695 975,246 -0.01(-0.22%)
Dec 12, 2012 5.571 5.722 5.545 5.707 1,199,360 +0.17(+3.13%)
Dec 11, 2012 5.565 5.583 5.494 5.534 1,333,867 -0.01(-0.22%)
Dec 10, 2012 5.518 5.583 5.438 5.546 1,620,007 +0.03(+0.62%)
Dec 07, 2012 5.484 5.543 5.432 5.512 1,699,873 -0.01(-0.22%)
Dec 06, 2012 5.497 5.608 5.491 5.525 18,861,420 -0.08(-1.43%)
Dec 05, 2012 5.821 5.849 5.599 5.605 1,493,588 -0.26(-4.43%)
Dec 04, 2012 5.605 5.898 5.605 5.864 1,159,513 +0.37(+6.81%)
Nov 30, 2012 5.475 5.596 5.432 5.491 662,580 -0.26(-4.46%)
Nov 29, 2012 5.766 5.784 5.710 5.747 89,299 +0.02(+0.27%)
Nov 28, 2012 5.741 5.784 5.664 5.732 218,793 +0.00(+0.00%)
Nov 27, 2012 5.772 5.803 5.701 5.732 103,184 -0.03(-0.54%)
Nov 26, 2012 5.753 5.772 5.682 5.763 126,515 +0.01(+0.16%)
Nov 23, 2012 5.639 5.781 5.639 5.753 60,618 +0.15(+2.70%)
Nov 21, 2012 5.605 5.627 5.531 5.602 26,830 +0.02(+0.39%)
Nov 20, 2012 5.633 5.645 5.552 5.580 121,415 -0.08(-1.37%)
Nov 19, 2012 5.589 5.664 5.549 5.657 189,619 +0.10(+1.72%)
Nov 16, 2012 5.407 5.568 5.390 5.562 192,885 +0.18(+3.33%)
Nov 15, 2012 5.333 5.432 5.330 5.382 182,256 +0.04(+0.75%)
Nov 14, 2012 5.358 5.410 5.277 5.342 343,234 -0.05(-0.92%)
Nov 13, 2012 5.447 5.497 5.253 5.392 702,974 -0.37(-6.43%)
Nov 12, 2012 5.772 5.837 5.713 5.763 177,263 -0.02(-0.27%)
Nov 09, 2012 5.704 5.800 5.654 5.778 133,415 +0.05(+0.81%)
Nov 08, 2012 5.979 5.979 5.701 5.732 577,015 -0.17(-2.88%)
Nov 07, 2012 5.970 6.099 5.874 5.902 337,868 -0.14(-2.25%)
Nov 06, 2012 6.115 6.158 5.960 6.037 509,153 -0.07(-1.16%)
Nov 05, 2012 6.207 6.211 6.075 6.109 335,871 -0.12(-1.89%)
Nov 02, 2012 6.331 6.331 6.217 6.226 283,437 -0.06(-0.89%)
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.