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 (%)
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%)
Aug 01, 2011 5.537 5.562 5.372 5.500 453,179 +0.01(+0.11%)
Jul 29, 2011 5.457 5.506 5.416 5.494 264,685 -0.01(-0.22%)
Jul 28, 2011 5.512 5.571 5.488 5.506 239,312 +0.00(+0.00%)
Jul 27, 2011 5.654 5.654 5.469 5.506 437,809 -0.19(-3.26%)
Jul 26, 2011 5.747 5.759 5.667 5.691 293,554 -0.06(-1.02%)
Jul 25, 2011 5.676 5.796 5.645 5.750 306,170 +0.05(+0.81%)
Jul 22, 2011 5.716 5.725 5.701 5.704 232,327 -0.02(-0.43%)
Jul 21, 2011 5.667 5.775 5.664 5.729 324,401 +0.08(+1.42%)
Jul 20, 2011 5.639 5.682 5.608 5.648 262,006 -0.01(-0.11%)
Jul 19, 2011 5.611 5.685 5.580 5.654 238,632 +0.07(+1.27%)
Jul 18, 2011 5.630 5.691 5.506 5.583 379,288 -0.05(-0.82%)
Jul 15, 2011 5.661 5.695 5.586 5.630 391,903 -0.02(-0.33%)
Jul 14, 2011 5.775 5.818 5.633 5.648 376,890 -0.14(-2.35%)
Jul 13, 2011 5.719 5.889 5.719 5.784 412,471 +0.07(+1.24%)
Jul 12, 2011 5.741 5.763 5.654 5.713 273,359 -0.05(-0.86%)
Jul 11, 2011 5.917 5.932 5.738 5.763 386,576 -0.22(-3.67%)
Jul 08, 2011 5.939 6.000 5.898 5.982 460,341 -0.00(-0.05%)
Jul 07, 2011 6.016 6.059 5.973 5.985 446,981 +0.02(+0.26%)
Jul 06, 2011 5.985 6.004 5.877 5.970 1,029,528 -0.06(-0.92%)
Jul 05, 2011 5.979 6.068 5.960 6.025 1,009,588 +0.05(+0.78%)
Jul 01, 2011 5.843 6.000 5.843 5.979 825,522 +0.14(+2.33%)
Jun 30, 2011 5.772 5.868 5.756 5.843 483,359 +0.07(+1.18%)
Jun 29, 2011 5.710 5.781 5.704 5.775 375,375 +0.07(+1.30%)
Jun 28, 2011 5.639 5.735 5.611 5.701 432,087 +0.07(+1.21%)
Jun 27, 2011 5.623 5.682 5.580 5.633 283,344 -0.00(-0.05%)
Jun 24, 2011 5.614 5.657 5.559 5.636 1,027,266 +0.01(+0.16%)
Jun 23, 2011 5.534 5.648 5.515 5.627 948,206 +0.05(+0.89%)
Jun 22, 2011 5.602 5.661 5.565 5.577 1,052,911 -0.05(-0.82%)
Jun 21, 2011 5.577 5.673 5.549 5.623 715,742 +0.06(+1.17%)
Jun 20, 2011 5.491 5.562 5.488 5.559 947,575 +0.05(+0.90%)
Jun 17, 2011 5.574 5.620 5.500 5.509 881,600 -0.02(-0.34%)
Jun 16, 2011 5.540 5.577 5.435 5.528 1,403,460 -0.05(-0.94%)
Jun 15, 2011 5.571 5.630 5.503 5.580 439,628 -0.05(-0.93%)
Jun 14, 2011 5.679 5.713 5.617 5.633 667,121 -0.00(-0.05%)
Jun 13, 2011 5.741 5.766 5.599 5.636 575,384 -0.11(-1.83%)
Jun 10, 2011 5.695 5.800 5.679 5.741 941,215 +0.04(+0.70%)
Jun 09, 2011 5.738 5.766 5.691 5.701 490,997 -0.04(-0.65%)
Jun 08, 2011 5.806 5.858 5.732 5.738 359,558 -0.09(-1.59%)
Jun 07, 2011 5.858 5.883 5.806 5.830 470,578 +0.02(+0.37%)
Jun 06, 2011 5.868 5.892 5.787 5.809 837,565 -0.05(-0.90%)
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.