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 )

17.55 -0.05 (-0.31%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 20, 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%)
Jul 01, 2010 3.828 3.828 3.699 3.757 537,126 -0.06(-1.70%)
Jun 30, 2010 3.766 4.088 3.757 3.822 2,204 +0.03(+0.90%)
Jun 29, 2010 3.726 3.807 3.559 3.788 765,117 -0.14(-3.54%)
Jun 25, 2010 3.927 3.949 3.739 3.927 1,871,045 +0.12(+3.17%)
Jun 24, 2010 3.980 3.995 3.807 3.807 694,611 -0.19(-4.72%)
Jun 23, 2010 3.980 4.014 3.940 3.995 281,318 +0.01(+0.15%)
Jun 22, 2010 4.088 4.100 3.980 3.989 5,676 -0.09(-2.27%)
Jun 21, 2010 4.137 4.184 4.063 4.082 207,608 -0.02(-0.60%)
Jun 18, 2010 4.106 4.125 4.069 4.106 139,853 +0.01(+0.23%)
Jun 17, 2010 4.088 4.119 4.041 4.097 350,186 +0.01(+0.30%)
Jun 16, 2010 4.140 4.171 4.063 4.085 259,789 -0.08(-2.00%)
Jun 15, 2010 4.106 4.205 4.079 4.168 3,786 +0.08(+2.04%)
Jun 14, 2010 4.029 4.174 3.995 4.085 436,265 +0.07(+1.69%)
Jun 11, 2010 3.964 4.032 3.943 4.017 754,323 +0.02(+0.54%)
Jun 10, 2010 4.085 4.137 3.899 3.995 8,058 -0.04(-0.92%)
Jun 09, 2010 4.134 4.171 4.017 4.032 580,449 -0.07(-1.73%)
Jun 08, 2010 4.085 4.174 4.085 4.103 2,938 +0.01(+0.15%)
Jun 07, 2010 4.119 4.326 4.091 4.097 1,364,441 -0.00(-0.08%)
Jun 04, 2010 4.100 4.270 4.085 4.100 1,675,628 -0.23(-5.21%)
Jun 03, 2010 4.360 4.406 4.313 4.326 941,607 +0.00(+0.00%)
Jun 02, 2010 4.357 4.456 4.313 4.326 2,178 -0.00(-0.07%)
Jun 01, 2010 4.292 4.508 4.292 4.329 799,100 +0.02(+0.50%)
May 28, 2010 4.307 4.371 4.270 4.307 1,486,060 -0.05(-1.06%)
May 27, 2010 4.264 4.375 4.264 4.354 858,670 +0.10(+2.32%)
May 26, 2010 4.150 4.431 4.150 4.255 3,764,422 +0.14(+3.46%)
May 25, 2010 4.270 4.391 4.029 4.113 1,893 -0.25(-5.67%)
May 24, 2010 4.459 4.542 4.320 4.360 767,082 -0.11(-2.35%)
May 21, 2010 4.366 4.477 4.289 4.465 484,864 +0.06(+1.26%)
May 20, 2010 4.527 4.573 4.400 4.409 1,361,406 -0.21(-4.48%)
May 19, 2010 4.625 4.641 4.536 4.616 349,186 -0.02(-0.33%)
May 18, 2010 4.625 4.650 4.570 4.632 559 +0.06(+1.28%)
May 17, 2010 4.641 4.650 4.483 4.573 588,190 -0.06(-1.20%)
May 14, 2010 4.629 4.635 4.545 4.629 315,342 +0.00(+0.07%)
May 13, 2010 4.666 4.693 4.588 4.625 402,691 -0.07(-1.51%)
May 12, 2010 4.641 4.749 4.616 4.697 411,490 +0.05(+1.13%)
May 11, 2010 4.681 4.715 4.638 4.644 1,359 +0.01(+0.20%)
May 10, 2010 4.649 4.653 4.548 4.635 846,685 +0.04(+0.94%)
May 07, 2010 4.542 4.672 4.485 4.591 890,445 -0.12(-2.48%)
May 06, 2010 4.706 4.752 4.508 4.708 837,468 -0.06(-1.31%)
May 05, 2010 4.710 4.786 4.700 4.771 501,376 -0.02(-0.32%)
May 04, 2010 4.811 4.857 4.692 4.786 668,836 -0.07(-1.53%)
May 03, 2010 4.805 4.894 4.792 4.860 916,227 +0.05(+1.09%)
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%)
Feb 01, 2010 4.292 4.539 4.292 4.449 1,649,122 +0.16(+3.82%)
Jan 29, 2010 4.347 4.357 4.255 4.286 508,118 -0.02(-0.36%)
Jan 28, 2010 4.400 4.400 4.295 4.301 628,500 -0.07(-1.56%)
Jan 27, 2010 4.480 4.480 4.276 4.369 562,535 -0.11(-2.48%)
Jan 26, 2010 4.471 4.493 4.391 4.480 441,033 +0.00(+0.00%)
Jan 25, 2010 4.443 4.539 4.360 4.480 676,264 +0.05(+1.19%)
Jan 22, 2010 4.489 4.496 4.388 4.428 387,884 -0.05(-1.04%)
Jan 21, 2010 4.672 4.693 4.449 4.474 504,904 -0.14(-3.08%)
Jan 20, 2010 4.712 4.718 4.551 4.616 1,722,657 +0.13(+2.89%)
Jan 19, 2010 4.511 4.542 4.394 4.486 826,134 -0.01(-0.21%)
Jan 15, 2010 4.471 4.496 4.496 4.496 379,310 -0.02(-0.34%)
Jan 14, 2010 4.557 4.567 4.483 4.511 231,007 +0.00(+0.07%)
Jan 13, 2010 4.536 4.536 4.394 4.508 332,058 +0.01(+0.14%)
Jan 12, 2010 4.545 4.582 4.434 4.502 629,895 -0.03(-0.68%)
Jan 11, 2010 4.496 4.595 4.443 4.533 648,036 +0.05(+1.17%)
Jan 08, 2010 4.310 4.527 4.259 4.480 1,260,972 +0.15(+3.50%)
Jan 07, 2010 4.366 4.366 4.301 4.329 1,892,386 +0.00(+0.07%)
Jan 06, 2010 4.329 4.388 4.233 4.326 831,011 -0.00(-0.07%)
Jan 05, 2010 4.320 4.403 4.292 4.329 869,751 +0.01(+0.29%)
Jan 04, 2010 4.258 4.326 4.240 4.316 885,205 +0.06(+1.31%)
Dec 31, 2009 4.215 4.261 4.261 4.261 725,610 +0.02(+0.58%)
Dec 30, 2009 4.171 4.301 4.150 4.236 841,575 +0.06(+1.41%)
Dec 29, 2009 4.075 4.234 4.066 4.177 1,458,822 +0.09(+2.27%)
Dec 28, 2009 4.156 4.156 4.026 4.085 266,847 -0.05(-1.27%)
Dec 24, 2009 4.057 4.162 4.017 4.137 172,088 +0.11(+2.61%)
Dec 23, 2009 4.097 4.097 4.011 4.032 461,283 -0.02(-0.38%)
Dec 22, 2009 4.171 4.171 4.023 4.048 290,156 -0.11(-2.67%)
Dec 21, 2009 4.147 4.171 4.017 4.159 1,053,785 +0.05(+1.13%)
Dec 18, 2009 3.974 4.156 3.936 4.113 1,377,468 +0.10(+2.38%)
Dec 17, 2009 3.729 4.075 3.708 4.017 1,550,611 +0.20(+5.26%)
Dec 16, 2009 3.677 3.853 3.666 3.816 2,862,312 +0.17(+4.66%)
Dec 15, 2009 3.708 3.720 3.646 3.646 3,002,842 -0.06(-1.67%)
Dec 14, 2009 3.736 3.736 3.624 3.708 4,009,915 -0.01(-0.25%)
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.