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 )

17.74 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
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.