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 )

17.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2011 4.282 4.282 4.184 4.248 176,725 -0.05(-1.08%)
Oct 28, 2011 4.372 4.403 4.270 4.295 243,707 -0.09(-1.97%)
Oct 27, 2011 4.465 4.489 4.375 4.381 336,466 +0.08(+1.87%)
Oct 26, 2011 4.168 4.320 4.131 4.301 331,757 +0.19(+4.50%)
Oct 25, 2011 4.153 4.215 4.109 4.116 352,141 -0.07(-1.62%)
Oct 24, 2011 4.063 4.227 4.063 4.184 316,481 +0.12(+3.04%)
Oct 21, 2011 4.051 4.119 4.051 4.060 344,001 +0.05(+1.31%)
Oct 20, 2011 3.970 4.029 3.921 4.007 192,027 +0.03(+0.70%)
Oct 19, 2011 3.995 4.014 3.937 3.980 143,474 -0.01(-0.16%)
Oct 18, 2011 4.032 4.054 3.958 3.986 225,476 -0.03(-0.77%)
Oct 17, 2011 3.989 4.035 3.989 4.017 311,336 +0.00(+0.08%)
Oct 14, 2011 3.961 4.051 3.952 4.014 272,767 +0.10(+2.44%)
Oct 13, 2011 3.974 3.974 3.875 3.918 345,056 -0.08(-2.01%)
Oct 12, 2011 3.936 4.054 3.924 3.998 488,126 +0.07(+1.81%)
Oct 11, 2011 3.875 3.943 3.859 3.927 309,491 +0.04(+1.03%)
Oct 10, 2011 3.924 4.035 3.853 3.887 469,080 +0.03(+0.80%)
Oct 07, 2011 3.887 3.915 3.745 3.856 380,278 -0.01(-0.32%)
Oct 06, 2011 3.785 3.893 3.779 3.868 170,722 +0.10(+2.54%)
Oct 05, 2011 3.677 3.831 3.624 3.773 821,803 +0.10(+2.78%)
Oct 04, 2011 3.479 3.732 3.374 3.671 1,314,901 +0.11(+3.13%)
Oct 03, 2011 3.742 3.770 3.547 3.559 850,006 -0.18(-4.87%)
Sep 30, 2011 3.745 3.831 3.739 3.742 464,901 -0.06(-1.46%)
Sep 29, 2011 3.776 3.819 3.717 3.797 433,395 +0.04(+0.99%)
Sep 28, 2011 3.977 4.007 3.739 3.760 432,547 -0.22(-5.44%)
Sep 27, 2011 3.915 4.085 3.896 3.977 363,054 +0.11(+2.88%)
Sep 26, 2011 3.819 3.878 3.689 3.865 672,959 +0.07(+1.87%)
Sep 23, 2011 3.766 3.856 3.683 3.794 698,637 +0.03(+0.90%)
Sep 22, 2011 3.902 3.915 3.714 3.760 392,285 -0.26(-6.38%)
Sep 21, 2011 4.221 4.270 4.014 4.017 659,680 -0.22(-5.11%)
Sep 20, 2011 4.230 4.289 4.193 4.233 503,195 +0.01(+0.22%)
Sep 19, 2011 4.313 4.344 4.190 4.224 594,136 -0.21(-4.74%)
Sep 16, 2011 4.465 4.502 4.363 4.434 814,741 -0.04(-0.90%)
Sep 15, 2011 4.449 4.474 4.335 4.474 685,128 -0.05(-1.09%)
Sep 14, 2011 4.403 4.570 4.388 4.523 322,239 +0.14(+3.24%)
Sep 13, 2011 4.233 4.384 4.233 4.381 6,247,210 +0.15(+3.50%)
Sep 12, 2011 4.137 4.236 4.113 4.233 330,579 +0.05(+1.11%)
Sep 09, 2011 4.125 4.208 4.106 4.187 641,488 +0.01(+0.22%)
Sep 08, 2011 4.363 4.363 4.171 4.177 379,508 -0.19(-4.45%)
Sep 07, 2011 4.295 4.372 4.292 4.372 189,587 +0.14(+3.28%)
Sep 06, 2011 4.137 4.242 4.054 4.233 426,925 -0.00(-0.07%)
Sep 02, 2011 4.378 4.378 4.224 4.236 258,714 -0.22(-4.92%)
Sep 01, 2011 4.530 4.591 4.431 4.456 418,986 -0.08(-1.70%)
Aug 31, 2011 4.496 4.548 4.449 4.533 434,838 +0.06(+1.45%)
Aug 30, 2011 4.462 4.517 4.431 4.468 440,392 -0.02(-0.48%)
Aug 29, 2011 4.381 4.496 4.279 4.489 437,301 +0.17(+3.86%)
Aug 26, 2011 4.248 4.350 4.171 4.323 538,375 +0.07(+1.67%)
Aug 25, 2011 4.474 4.474 4.236 4.252 257,157 -0.18(-4.04%)
Aug 24, 2011 4.350 4.459 4.326 4.431 3,168,729 +0.09(+1.99%)
Aug 23, 2011 4.215 4.350 4.171 4.344 1,140,425 +0.14(+3.31%)
Aug 22, 2011 4.307 4.332 4.171 4.205 502,383 -0.02(-0.51%)
Aug 19, 2011 4.233 4.326 4.215 4.227 781,422 -0.05(-1.16%)
Aug 18, 2011 4.295 4.372 4.199 4.276 1,206,066 -0.13(-3.01%)
Aug 17, 2011 4.517 4.551 4.391 4.409 571,125 -0.10(-2.19%)
Aug 16, 2011 4.582 4.622 4.456 4.508 1,600,562 +0.16(+3.70%)
Aug 15, 2011 4.304 4.408 4.239 4.347 870,955 +0.06(+1.30%)
Aug 12, 2011 4.227 4.320 4.171 4.292 1,123,741 +0.10(+2.28%)
Aug 11, 2011 4.323 4.378 4.088 4.196 1,370,895 -0.12(-2.79%)
Aug 10, 2011 4.329 4.888 3.692 4.316 3,895,070 -0.84(-16.35%)
Aug 09, 2011 5.002 5.166 4.873 5.160 914,848 +0.22(+4.38%)
Aug 08, 2011 5.002 5.123 4.839 4.944 913,942 -0.18(-3.50%)
Aug 05, 2011 5.284 5.311 5.002 5.123 950,549 -0.10(-1.89%)
Aug 04, 2011 5.373 5.389 5.160 5.222 776,367 -0.21(-3.87%)
Aug 03, 2011 5.302 5.506 5.259 5.432 748,139 +0.11(+1.97%)
Aug 02, 2011 5.466 5.505 5.271 5.327 269,624 -0.17(-3.15%)
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.