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 )

17.65 +0.07 (+0.40%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 3, 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 29, 2010 3.970 3.995 3.961 3.980 232,201 -0.01(-0.31%)
Oct 28, 2010 3.992 4.020 3.964 3.992 95,410 +0.01(+0.16%)
Oct 27, 2010 4.001 4.001 3.964 3.986 161,653 -0.02(-0.39%)
Oct 25, 2010 4.060 4.075 3.989 4.001 229,910 -0.04(-1.07%)
Oct 22, 2010 4.038 4.069 4.001 4.045 563,153 +0.02(+0.61%)
Oct 21, 2010 4.063 4.063 3.980 4.020 465,762 -0.03(-0.69%)
Oct 20, 2010 4.029 4.051 4.011 4.048 175,376 +0.03(+0.69%)
Oct 19, 2010 3.986 4.057 3.984 4.020 233,111 -0.01(-0.23%)
Oct 18, 2010 3.995 4.051 3.995 4.029 214,974 +0.03(+0.85%)
Oct 15, 2010 4.026 4.057 3.977 3.995 233,625 -0.02(-0.54%)
Oct 14, 2010 4.091 4.094 4.001 4.017 424,553 -0.06(-1.51%)
Oct 13, 2010 4.137 4.137 4.060 4.079 112,980 -0.04(-0.98%)
Oct 12, 2010 4.103 4.143 4.082 4.119 63,068 +0.02(+0.53%)
Oct 11, 2010 4.094 4.125 4.082 4.097 345,561 +0.01(+0.30%)
Oct 08, 2010 4.085 4.116 4.054 4.085 119,537 +0.04(+0.92%)
Oct 07, 2010 4.094 4.106 4.048 4.048 987 -0.04(-0.91%)
Oct 06, 2010 4.060 4.100 4.032 4.085 182,176 +0.04(+0.92%)
Oct 05, 2010 3.964 4.072 3.912 4.048 647 +0.11(+2.91%)
Oct 04, 2010 3.906 3.989 3.906 3.933 567,856 +0.04(+1.03%)
Oct 01, 2010 3.893 3.974 3.853 3.893 426,637 +0.00(+0.00%)
Sep 30, 2010 3.967 3.967 3.875 3.893 192,820 -0.05(-1.18%)
Sep 29, 2010 3.933 3.964 3.906 3.940 102,918 +0.00(+0.00%)
Sep 28, 2010 3.909 3.952 3.899 3.940 363,659 +0.03(+0.79%)
Sep 27, 2010 3.940 3.989 3.893 3.909 595,916 -0.03(-0.78%)
Sep 24, 2010 3.964 3.964 3.912 3.940 380,502 +0.02(+0.63%)
Sep 23, 2010 3.989 4.023 3.896 3.915 244,827 -0.11(-2.69%)
Sep 22, 2010 4.119 4.119 4.020 4.023 114,893 -0.10(-2.33%)
Sep 21, 2010 4.066 4.125 3.998 4.119 527 +0.06(+1.52%)
Sep 20, 2010 4.038 4.079 4.004 4.057 130,376 +0.04(+0.92%)
Sep 17, 2010 4.020 4.088 4.004 4.020 313,802 -0.02(-0.61%)
Sep 15, 2010 3.949 4.242 3.924 4.045 985,302 +0.11(+2.67%)
Sep 14, 2010 3.940 3.967 3.933 3.940 162,165 +0.01(+0.16%)
Sep 13, 2010 3.930 3.940 3.902 3.933 132,325 +0.02(+0.55%)
Sep 10, 2010 3.918 3.940 3.847 3.912 335,152 +0.00(+0.08%)
Sep 09, 2010 3.850 4.001 3.816 3.909 1,025 +0.11(+3.01%)
Sep 08, 2010 3.943 3.943 3.783 3.794 611 -0.17(-4.36%)
Sep 07, 2010 4.041 4.045 3.936 3.967 558,985 -0.06(-1.61%)
Sep 03, 2010 3.967 4.032 3.912 4.032 250,688 +0.11(+2.68%)
Sep 02, 2010 3.859 3.967 3.853 3.927 601 +0.05(+1.36%)
Sep 01, 2010 3.766 3.875 3.699 3.875 320,355 +0.13(+3.55%)
Aug 31, 2010 3.692 3.748 3.669 3.742 1,097 +0.05(+1.34%)
Aug 30, 2010 3.686 3.705 3.631 3.692 1,330,485 -0.01(-0.25%)
Aug 27, 2010 3.702 3.723 3.646 3.702 1,193,039 +0.04(+1.10%)
Aug 26, 2010 3.634 3.668 3.600 3.661 530 +0.05(+1.28%)
Aug 25, 2010 3.482 3.627 3.456 3.615 321,838 +0.12(+3.54%)
Aug 24, 2010 3.454 3.550 3.433 3.491 1,048 -0.01(-0.26%)
Aug 23, 2010 3.501 3.528 3.479 3.501 598,204 +0.02(+0.44%)
Aug 20, 2010 3.525 3.525 3.454 3.485 386,563 -0.06(-1.66%)
Aug 19, 2010 3.671 3.671 3.498 3.544 451,289 -0.15(-4.02%)
Aug 18, 2010 3.680 3.739 3.627 3.692 658,787 +0.01(+0.25%)
Aug 17, 2010 3.507 3.726 3.498 3.683 370,647 +0.21(+5.96%)
Aug 16, 2010 3.473 3.674 3.439 3.476 391,017 +0.02(+0.54%)
Aug 13, 2010 3.458 3.541 3.448 3.458 672,577 -0.07(-2.01%)
Aug 12, 2010 3.476 3.563 3.408 3.529 597,589 +0.04(+1.06%)
Aug 11, 2010 3.569 3.569 3.479 3.491 1,534,872 -0.15(-3.99%)
Aug 10, 2010 3.723 3.729 3.581 3.637 1,472 -0.11(-2.97%)
Aug 09, 2010 3.739 3.762 3.720 3.748 1,588,468 +0.01(+0.25%)
Aug 06, 2010 3.739 3.859 3.708 3.739 4,160,216 -0.08(-2.18%)
Aug 05, 2010 3.909 3.952 3.810 3.822 1,490,038 -0.12(-3.13%)
Aug 04, 2010 3.600 4.041 3.600 3.946 2,456 +0.07(+1.83%)
Aug 03, 2010 3.893 3.929 3.788 3.875 1,420 -0.05(-1.34%)
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.