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 )

17.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 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%)
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.