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 )

17.18 -0.23 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2013 6.183 6.282 6.172 6.282 2,386,468 +0.09(+1.50%)
Mar 28, 2013 6.152 6.229 6.136 6.189 3,145,093 +0.05(+0.81%)
Mar 27, 2013 6.136 6.170 6.084 6.139 1,024,880 -0.04(-0.65%)
Mar 26, 2013 6.161 6.201 6.105 6.180 1,212,400 +0.03(+0.45%)
Mar 25, 2013 6.204 6.204 6.118 6.152 803,498 -0.03(-0.45%)
Mar 22, 2013 6.201 6.201 6.081 6.180 2,292,960 +0.00(+0.00%)
Mar 21, 2013 6.149 6.234 6.093 6.180 940,480 -0.09(-1.48%)
Mar 20, 2013 6.346 6.353 6.272 6.272 1,130,900 -0.03(-0.44%)
Mar 19, 2013 6.371 6.402 6.291 6.300 968,434 -0.07(-1.12%)
Mar 18, 2013 6.300 6.377 6.254 6.371 1,917,921 +0.00(+0.05%)
Mar 15, 2013 6.331 6.408 6.272 6.368 7,226,757 +0.03(+0.49%)
Mar 14, 2013 6.112 6.353 6.050 6.337 5,781,764 +0.22(+3.64%)
Mar 13, 2013 6.118 6.158 6.068 6.115 1,423,163 +0.01(+0.20%)
Mar 12, 2013 6.081 6.149 6.059 6.102 1,644,542 +0.03(+0.46%)
Mar 11, 2013 6.143 6.177 6.059 6.075 2,083,987 -0.09(-1.45%)
Mar 08, 2013 5.997 6.180 5.954 6.164 6,029,863 +0.20(+3.37%)
Mar 07, 2013 6.013 6.056 5.889 5.963 28,394,216 -0.24(-3.84%)
Mar 06, 2013 6.272 6.288 6.112 6.201 3,115,295 -0.12(-1.91%)
Mar 05, 2013 6.371 6.421 6.288 6.322 1,914,549 -0.04(-0.58%)
Mar 04, 2013 6.334 6.489 6.245 6.359 1,073,505 -0.29(-4.41%)
Mar 01, 2013 6.489 6.679 6.439 6.652 969,576 +0.10(+1.46%)
Feb 28, 2013 6.566 6.584 6.479 6.557 697,954 -0.01(-0.09%)
Feb 27, 2013 6.501 6.625 6.501 6.563 567,610 +0.05(+0.76%)
Feb 26, 2013 6.393 6.560 6.380 6.513 1,984,709 -0.07(-1.13%)
Feb 22, 2013 6.603 6.691 6.520 6.587 1,172,174 -0.01(-0.19%)
Feb 21, 2013 6.773 6.813 6.096 6.600 2,088,113 -0.19(-2.78%)
Feb 20, 2013 6.813 6.896 6.739 6.788 1,032,049 -0.07(-0.99%)
Feb 19, 2013 6.634 6.859 6.631 6.856 3,048,776 +0.24(+3.59%)
Feb 15, 2013 6.671 6.674 6.581 6.618 3,880,713 -0.03(-0.51%)
Feb 14, 2013 6.628 6.674 6.609 6.652 925,285 +0.02(+0.28%)
Feb 13, 2013 6.643 6.655 6.621 6.634 402,312 +0.01(+0.09%)
Feb 12, 2013 6.659 6.671 6.606 6.628 1,035,156 -0.03(-0.46%)
Feb 11, 2013 6.714 6.714 6.628 6.659 522,051 -0.05(-0.74%)
Feb 08, 2013 6.693 6.777 6.669 6.708 369,802 +0.03(+0.51%)
Feb 07, 2013 6.723 6.764 6.646 6.674 1,015,278 -0.07(-1.10%)
Feb 06, 2013 6.665 6.748 6.649 6.748 500,020 +0.20(+3.07%)
Feb 04, 2013 6.649 6.680 6.532 6.547 484,217 -0.15(-2.31%)
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.