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 )

17.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2015 12.22 12.33 12.07 12.14 2,006,484 -0.10(-0.80%)
Apr 29, 2015 12.39 12.39 12.21 12.24 1,309,643 -0.18(-1.42%)
Apr 28, 2015 12.36 12.44 12.31 12.42 2,576,385 +0.01(+0.11%)
Apr 27, 2015 12.60 12.65 12.40 12.41 1,833,573 -0.19(-1.53%)
Apr 24, 2015 12.53 12.64 12.49 12.60 1,470,188 +0.10(+0.84%)
Apr 23, 2015 12.49 12.57 12.47 12.49 1,125,297 -0.03(-0.21%)
Apr 22, 2015 12.53 12.56 12.47 12.52 1,402,714 +0.01(+0.10%)
Apr 21, 2015 12.51 12.54 12.41 12.51 2,091,509 +0.06(+0.47%)
Apr 20, 2015 12.26 12.46 12.17 12.45 2,631,181 +0.28(+2.31%)
Apr 17, 2015 12.31 12.31 12.13 12.17 1,917,133 -0.21(-1.66%)
Apr 16, 2015 12.36 12.43 12.29 12.37 1,615,796 -0.02(-0.13%)
Apr 15, 2015 12.27 12.45 12.27 12.39 1,839,112 +0.14(+1.17%)
Apr 14, 2015 12.29 12.32 12.15 12.25 1,803,135 -0.07(-0.58%)
Apr 13, 2015 12.42 12.44 12.31 12.32 2,246,070 -0.08(-0.68%)
Apr 10, 2015 12.40 12.49 12.40 12.40 2,864,718 +0.02(+0.16%)
Apr 09, 2015 12.48 12.55 12.33 12.38 1,565,262 -0.11(-0.86%)
Apr 08, 2015 12.44 12.52 12.32 12.49 1,431,463 +0.06(+0.45%)
Apr 07, 2015 12.50 12.63 12.42 12.43 2,902,561 -0.05(-0.39%)
Apr 06, 2015 12.36 12.53 12.36 12.48 2,880,130 +0.06(+0.50%)
Apr 02, 2015 12.35 12.42 12.42 12.42 2,907,384 +0.06(+0.50%)
Apr 01, 2015 12.33 12.42 12.17 12.36 2,993,211 -0.02(-0.16%)
Mar 31, 2015 12.24 12.39 12.20 12.38 5,121,414 +0.13(+1.07%)
Mar 30, 2015 12.11 12.29 12.06 12.25 6,858,265 +0.19(+1.57%)
Mar 27, 2015 11.99 12.07 11.92 12.06 3,434,500 +0.08(+0.63%)
Mar 26, 2015 11.95 12.06 11.86 11.98 2,654,927 -0.03(-0.22%)
Mar 25, 2015 12.26 12.26 11.97 12.01 1,715,415 -0.25(-2.05%)
Mar 24, 2015 12.20 12.28 12.12 12.26 2,566,323 +0.05(+0.37%)
Mar 23, 2015 12.22 12.31 12.15 12.22 1,594,284 +0.04(+0.35%)
Mar 20, 2015 12.10 12.22 12.05 12.17 3,676,872 +0.12(+1.02%)
Mar 19, 2015 11.95 12.07 11.87 12.05 2,453,011 +0.05(+0.43%)
Mar 18, 2015 11.95 12.04 11.86 12.00 1,541,766 +0.00(+0.03%)
Mar 17, 2015 11.93 12.02 11.87 12.00 1,213,241 +0.06(+0.49%)
Mar 16, 2015 11.89 11.99 11.89 11.94 1,367,992 +0.03(+0.22%)
Mar 13, 2015 11.85 11.97 11.76 11.91 2,700,275 -0.12(-1.00%)
Mar 12, 2015 12.06 12.15 12.01 12.03 2,687,106 +0.01(+0.08%)
Mar 11, 2015 11.81 12.04 11.78 12.02 3,317,248 +0.22(+1.87%)
Mar 10, 2015 11.92 11.94 11.79 11.80 2,094,902 -0.18(-1.54%)
Mar 09, 2015 11.99 12.03 11.95 11.99 1,735,276 -0.01(-0.11%)
Mar 06, 2015 12.01 12.06 11.91 12.00 2,878,058 -0.01(-0.08%)
Mar 05, 2015 12.12 12.12 11.93 12.01 5,423,921 +0.11(+0.95%)
Mar 04, 2015 11.94 11.97 11.85 11.90 2,257,665 -0.07(-0.62%)
Mar 03, 2015 11.99 12.06 11.91 11.97 3,753,812 -0.12(-1.02%)
Mar 02, 2015 11.74 12.11 11.74 12.09 4,684,438 +0.28(+2.33%)
Feb 27, 2015 11.83 11.91 11.77 11.82 2,644,021 -0.03(-0.25%)
Feb 26, 2015 11.90 11.98 11.84 11.85 1,236,301 -0.12(-1.03%)
Feb 25, 2015 12.03 12.05 11.92 11.97 1,235,526 +0.01(+0.11%)
Feb 24, 2015 11.99 12.00 11.90 11.96 2,085,342 -0.03(-0.24%)
Feb 23, 2015 11.99 12.01 11.90 11.99 2,434,914 -0.01(-0.08%)
Feb 20, 2015 11.93 12.02 11.81 12.00 2,306,352 +0.07(+0.57%)
Feb 19, 2015 12.00 12.09 11.89 11.93 3,328,991 -0.04(-0.30%)
Feb 18, 2015 11.69 12.15 11.69 11.96 7,804,649 +0.43(+3.71%)
Feb 17, 2015 11.51 11.62 11.47 11.54 3,027,044 -0.01(-0.11%)
Feb 13, 2015 11.56 11.55 11.55 11.55 2,091,162 -0.01(-0.08%)
Feb 12, 2015 11.33 11.56 11.31 11.56 3,129,784 +0.25(+2.18%)
Feb 11, 2015 11.26 11.32 11.18 11.31 2,499,118 +0.05(+0.46%)
Feb 10, 2015 11.24 11.29 11.11 11.26 4,417,725 +0.06(+0.58%)
Feb 09, 2015 11.28 11.28 11.14 11.20 2,076,475 -0.14(-1.20%)
Feb 06, 2015 11.33 11.42 11.25 11.33 1,922,144 +0.05(+0.46%)
Feb 05, 2015 11.20 11.34 11.17 11.28 2,263,488 +0.13(+1.19%)
Feb 04, 2015 11.22 11.27 11.13 11.15 1,974,620 -0.13(-1.12%)
Feb 03, 2015 11.19 11.33 11.19 11.27 3,047,273 +0.13(+1.13%)
Feb 02, 2015 11.05 11.20 10.94 11.15 2,865,846 +0.09(+0.85%)
Jan 30, 2015 11.04 11.10 10.96 11.05 2,597,238 -0.06(-0.52%)
Jan 29, 2015 11.07 11.13 10.99 11.11 1,445,043 +0.05(+0.41%)
Jan 28, 2015 11.26 11.28 11.02 11.07 1,994,699 -0.15(-1.30%)
Jan 27, 2015 11.19 11.30 11.16 11.21 1,338,513 -0.10(-0.92%)
Jan 26, 2015 11.31 11.36 11.25 11.32 1,995,017 +0.02(+0.20%)
Jan 23, 2015 11.20 11.31 11.18 11.29 2,396,167 +0.08(+0.72%)
Jan 22, 2015 11.03 11.24 11.00 11.21 2,969,308 +0.23(+2.13%)
Jan 21, 2015 10.88 11.05 10.86 10.98 2,786,449 +0.04(+0.33%)
Jan 20, 2015 11.01 11.11 10.80 10.94 4,545,991 -0.07(-0.62%)
Jan 16, 2015 10.79 11.04 10.77 11.01 3,102,867 +0.00(+0.00%)
Jan 15, 2015 11.23 11.27 10.97 11.01 2,615,826 -0.20(-1.79%)
Jan 14, 2015 11.09 11.22 11.05 11.21 2,123,647 -0.02(-0.20%)
Jan 13, 2015 11.18 11.39 11.09 11.23 3,813,578 +0.14(+1.23%)
Jan 12, 2015 11.17 11.23 11.06 11.10 5,654,073 -0.14(-1.27%)
Jan 09, 2015 11.27 11.34 11.15 11.24 2,810,820 -0.02(-0.17%)
Jan 08, 2015 11.18 11.35 11.18 11.26 2,801,818 +0.17(+1.49%)
Jan 07, 2015 11.11 11.17 11.05 11.09 2,191,159 +0.03(+0.29%)
Jan 06, 2015 11.16 11.20 10.90 11.06 4,908,686 -0.09(-0.84%)
Jan 05, 2015 11.18 11.22 11.09 11.16 4,886,524 -0.03(-0.29%)
Jan 02, 2015 11.19 11.34 11.08 11.19 4,218,485 -0.04(-0.35%)
Dec 31, 2014 11.34 11.23 11.23 11.23 2,284,971 -0.08(-0.69%)
Dec 30, 2014 11.32 11.38 11.27 11.31 1,383,367 -0.04(-0.37%)
Dec 29, 2014 11.34 11.44 11.29 11.35 2,065,593 +0.00(+0.03%)
Dec 26, 2014 11.35 11.40 11.33 11.34 1,260,326 +0.00(+0.00%)
Dec 24, 2014 11.31 11.34 11.34 11.34 620,312 +0.03(+0.29%)
Dec 23, 2014 11.30 11.48 11.29 11.31 3,096,057 +0.05(+0.43%)
Dec 22, 2014 11.21 11.34 11.16 11.26 2,283,676 +0.05(+0.43%)
Dec 19, 2014 11.00 11.35 10.83 11.22 4,116,075 -0.03(-0.26%)
Dec 18, 2014 11.24 11.25 11.03 11.24 3,128,358 +0.09(+0.78%)
Dec 17, 2014 10.88 11.20 10.80 11.16 2,785,720 +0.29(+2.69%)
Dec 16, 2014 10.89 11.03 10.81 10.87 3,002,070 -0.11(-1.02%)
Dec 15, 2014 11.02 11.16 10.92 10.98 2,972,677 -0.04(-0.32%)
Dec 12, 2014 10.96 11.07 10.85 11.01 3,485,442 +0.02(+0.15%)
Dec 11, 2014 10.99 11.05 10.93 11.00 6,446,470 +0.06(+0.53%)
Dec 10, 2014 11.06 11.17 10.90 10.94 3,255,607 -0.16(-1.48%)
Dec 09, 2014 10.98 11.11 10.93 11.10 6,211,907 -0.01(-0.06%)
Dec 08, 2014 11.12 11.25 11.04 11.11 4,111,528 -0.05(-0.43%)
Dec 05, 2014 11.08 11.16 11.02 11.16 7,562,994 +0.14(+1.23%)
Dec 04, 2014 10.98 11.13 10.98 11.02 3,143,612 -0.04(-0.35%)
Dec 03, 2014 10.96 11.11 10.96 11.06 4,284,743 +0.02(+0.15%)
Dec 02, 2014 11.02 11.11 10.95 11.04 4,103,044 +0.11(+1.00%)
Dec 01, 2014 10.98 11.06 10.89 10.94 4,499,560 -0.21(-1.85%)
Nov 28, 2014 11.12 11.23 11.10 11.14 817,071 +0.04(+0.32%)
Nov 26, 2014 11.16 11.11 11.11 11.11 1,285,051 -0.06(-0.55%)
Nov 25, 2014 11.09 11.17 11.05 11.17 3,218,206 +0.07(+0.64%)
Nov 24, 2014 11.03 11.14 11.03 11.10 3,404,762 +0.09(+0.79%)
Nov 21, 2014 11.16 11.19 11.01 11.01 2,902,024 -0.03(-0.26%)
Nov 20, 2014 10.97 11.21 10.94 11.04 3,236,576 +0.04(+0.41%)
Nov 19, 2014 11.04 11.09 10.97 10.99 2,035,482 -0.01(-0.09%)
Nov 18, 2014 11.02 11.09 10.93 11.00 2,642,399 -0.02(-0.18%)
Nov 17, 2014 11.01 11.06 10.95 11.02 1,920,477 -0.03(-0.23%)
Nov 14, 2014 10.87 11.05 10.80 11.05 3,116,216 +0.20(+1.84%)
Nov 13, 2014 10.83 10.92 10.75 10.85 2,222,334 +0.03(+0.27%)
Nov 12, 2014 10.61 10.96 10.56 10.82 4,044,060 +0.20(+1.91%)
Nov 11, 2014 10.70 10.74 10.61 10.62 2,276,264 -0.10(-0.90%)
Nov 10, 2014 10.62 10.72 10.60 10.71 2,543,864 +0.09(+0.88%)
Nov 07, 2014 10.69 10.72 10.61 10.62 3,188,909 -0.06(-0.57%)
Nov 06, 2014 10.60 10.69 10.51 10.68 5,578,633 +0.14(+1.31%)
Nov 05, 2014 10.29 10.78 10.24 10.54 11,070,620 +0.84(+8.61%)
Nov 04, 2014 9.752 9.836 9.691 9.707 5,130,507 -0.08(-0.79%)
Nov 03, 2014 9.752 9.952 9.752 9.785 4,137,506 +0.02(+0.23%)
Oct 31, 2014 9.733 9.804 9.701 9.762 2,487,113 +0.11(+1.10%)
Oct 30, 2014 9.550 9.685 9.473 9.656 1,296,241 +0.02(+0.17%)
Oct 29, 2014 9.640 9.695 9.502 9.640 5,287,282 -0.00(-0.03%)
Oct 28, 2014 9.518 9.714 9.505 9.643 5,194,772 +0.16(+1.73%)
Oct 27, 2014 9.354 9.492 9.421 9.479 2,886,005 +0.06(+0.61%)
Oct 24, 2014 9.389 9.463 9.341 9.421 1,526,216 +0.04(+0.38%)
Oct 23, 2014 9.341 9.418 9.257 9.386 2,420,845 +0.18(+1.92%)
Oct 22, 2014 9.341 9.415 9.209 9.209 2,034,667 -0.13(-1.41%)
Oct 21, 2014 9.203 9.373 9.199 9.341 2,988,909 +0.18(+2.00%)
Oct 20, 2014 9.029 9.180 9.026 9.158 2,076,652 +0.08(+0.85%)
Oct 17, 2014 8.833 9.145 8.775 9.080 4,908,540 +0.36(+4.17%)
Oct 16, 2014 8.441 8.839 8.431 8.717 5,871,686 +0.14(+1.61%)
Oct 15, 2014 8.479 8.643 8.344 8.579 4,513,916 +0.00(+0.00%)
Oct 14, 2014 8.569 8.783 8.495 8.579 5,134,911 +0.08(+0.91%)
Oct 13, 2014 8.614 8.633 8.331 8.502 8,399,245 -0.15(-1.71%)
Oct 10, 2014 8.801 8.862 8.646 8.650 2,866,294 -0.18(-2.00%)
Oct 09, 2014 8.984 8.997 8.791 8.826 2,251,512 -0.16(-1.75%)
Oct 08, 2014 8.804 9.021 8.772 8.984 2,173,896 +0.18(+2.01%)
Oct 07, 2014 8.994 8.994 8.801 8.807 2,026,740 -0.22(-2.42%)
Oct 06, 2014 9.068 9.116 9.000 9.026 1,475,632 -0.02(-0.21%)
Oct 03, 2014 9.061 9.129 9.006 9.045 3,852,431 +0.05(+0.54%)
Oct 02, 2014 8.875 9.013 8.733 8.997 3,965,467 +0.08(+0.94%)
Oct 01, 2014 9.203 9.203 8.865 8.913 3,949,737 -0.29(-3.18%)
Sep 30, 2014 9.280 9.283 9.148 9.206 3,893,337 -0.06(-0.62%)
Sep 29, 2014 9.164 9.302 9.148 9.264 4,868,785 +0.05(+0.56%)
Sep 26, 2014 9.129 9.260 9.093 9.212 2,962,526 +0.09(+0.95%)
Sep 25, 2014 9.199 9.220 9.109 9.125 2,373,579 -0.08(-0.84%)
Sep 24, 2014 9.277 9.277 9.032 9.203 6,028,451 -0.09(-0.97%)
Sep 23, 2014 9.325 9.367 9.267 9.293 2,351,041 -0.08(-0.82%)
Sep 22, 2014 9.531 9.582 9.347 9.370 2,550,585 -0.20(-2.05%)
Sep 19, 2014 9.751 9.764 9.550 9.566 2,954,680 -0.16(-1.64%)
Sep 18, 2014 9.767 9.808 9.684 9.725 1,112,574 -0.03(-0.33%)
Sep 17, 2014 9.713 9.815 9.713 9.757 2,237,807 +0.06(+0.59%)
Sep 16, 2014 9.741 9.744 9.588 9.700 3,723,544 -0.04(-0.46%)
Sep 15, 2014 9.687 9.751 9.662 9.744 3,179,252 +0.00(+0.03%)
Sep 12, 2014 9.744 9.767 9.687 9.741 3,405,330 -0.02(-0.16%)
Sep 11, 2014 9.815 9.815 9.729 9.757 2,553,434 -0.08(-0.81%)
Sep 10, 2014 9.773 9.845 9.738 9.837 2,336,454 +0.08(+0.78%)
Sep 09, 2014 9.776 9.843 9.738 9.760 4,809,098 -0.04(-0.39%)
Sep 08, 2014 9.722 9.805 9.697 9.799 2,175,846 +0.04(+0.39%)
Sep 05, 2014 9.751 9.760 9.674 9.760 2,632,583 +0.00(+0.00%)
Sep 04, 2014 9.674 9.815 9.630 9.760 2,900,403 +0.09(+0.92%)
Sep 03, 2014 9.703 9.754 9.641 9.671 2,528,828 -0.01(-0.07%)
Sep 02, 2014 9.623 9.706 9.617 9.678 2,460,563 +0.06(+0.63%)
Aug 29, 2014 9.563 9.617 9.617 9.617 2,057,931 +0.08(+0.80%)
Aug 28, 2014 9.531 9.575 9.505 9.540 1,401,321 -0.01(-0.07%)
Aug 27, 2014 9.595 9.598 9.505 9.547 2,564,024 -0.05(-0.53%)
Aug 26, 2014 9.636 9.684 9.575 9.598 1,994,562 -0.05(-0.53%)
Aug 25, 2014 9.591 9.713 9.572 9.649 2,026,494 +0.08(+0.83%)
Aug 22, 2014 9.531 9.610 9.486 9.569 1,782,531 +0.03(+0.33%)
Aug 21, 2014 9.566 9.639 9.534 9.537 1,753,895 -0.02(-0.23%)
Aug 20, 2014 9.550 9.585 9.483 9.560 1,130,770 -0.01(-0.10%)
Aug 19, 2014 9.566 9.649 9.550 9.569 1,433,031 +0.06(+0.67%)
Aug 18, 2014 9.375 9.523 9.375 9.505 1,939,432 +0.17(+1.84%)
Aug 15, 2014 9.429 9.454 9.228 9.333 2,465,013 -0.06(-0.61%)
Aug 14, 2014 9.276 9.406 9.247 9.391 2,700,644 +0.15(+1.62%)
Aug 13, 2014 9.241 9.265 9.209 9.241 5,056,793 +0.01(+0.14%)
Aug 12, 2014 9.327 9.336 9.212 9.228 6,912,202 -0.10(-1.06%)
Aug 11, 2014 9.304 9.422 9.304 9.327 2,331,631 +0.04(+0.45%)
Aug 08, 2014 9.269 9.340 9.148 9.285 2,960,576 +0.04(+0.48%)
Aug 07, 2014 9.505 9.540 9.193 9.241 6,272,553 -0.21(-2.26%)
Aug 06, 2014 9.145 9.577 9.135 9.454 8,551,657 +0.13(+1.44%)
Aug 05, 2014 9.244 9.391 9.180 9.320 6,050,988 +0.08(+0.83%)
Aug 04, 2014 9.250 9.327 9.155 9.244 4,507,575 -0.01(-0.10%)
Aug 01, 2014 9.346 9.381 9.202 9.253 3,845,515 -0.09(-0.99%)
Jul 31, 2014 9.442 9.470 9.273 9.346 2,664,287 -0.14(-1.48%)
Jul 30, 2014 9.553 9.560 9.457 9.486 4,300,003 -0.05(-0.50%)
Jul 29, 2014 9.706 9.744 9.528 9.534 2,740,338 -0.16(-1.61%)
Jul 28, 2014 9.706 9.757 9.617 9.690 2,935,669 -0.04(-0.43%)
Jul 25, 2014 9.792 9.818 9.693 9.732 1,764,182 -0.11(-1.13%)
Jul 24, 2014 9.729 9.859 9.690 9.843 1,916,065 +0.12(+1.28%)
Jul 23, 2014 9.725 9.789 9.662 9.719 1,796,343 +0.02(+0.20%)
Jul 22, 2014 9.757 9.776 9.617 9.700 4,685,594 -0.02(-0.16%)
Jul 21, 2014 9.789 9.831 9.687 9.716 2,562,306 -0.13(-1.33%)
Jul 18, 2014 9.789 9.851 9.735 9.847 2,227,197 +0.06(+0.62%)
Jul 17, 2014 9.853 9.936 9.773 9.786 1,529,028 -0.15(-1.48%)
Jul 16, 2014 10.04 10.06 9.913 9.933 2,434,772 -0.05(-0.54%)
Jul 15, 2014 10.03 10.04 9.866 9.987 2,287,138 -0.01(-0.10%)
Jul 14, 2014 9.971 10.03 9.961 9.996 2,951,798 +0.06(+0.64%)
Jul 11, 2014 10.07 10.07 9.910 9.933 2,570,165 -0.14(-1.42%)
Jul 10, 2014 10.08 10.13 10.04 10.08 1,765,370 -0.12(-1.19%)
Jul 09, 2014 10.34 10.35 10.15 10.20 2,946,087 -0.12(-1.20%)
Jul 08, 2014 10.25 10.33 10.19 10.32 4,119,663 +0.01(+0.09%)
Jul 07, 2014 10.33 10.35 10.21 10.31 3,088,210 -0.10(-0.92%)
Jul 03, 2014 10.33 10.41 10.41 10.41 1,521,338 +0.09(+0.90%)
Jul 02, 2014 10.26 10.32 10.20 10.32 1,422,252 +0.06(+0.56%)
Jul 01, 2014 10.16 10.27 10.16 10.26 2,786,938 +0.10(+0.94%)
Jun 30, 2014 10.10 10.26 10.10 10.16 3,494,092 +0.05(+0.47%)
Jun 27, 2014 10.10 10.20 10.03 10.11 14,050,203 -0.02(-0.16%)
Jun 26, 2014 10.03 10.26 10.000 10.13 3,213,907 +0.11(+1.05%)
Jun 25, 2014 9.869 10.04 9.859 10.03 2,001,280 +0.10(+1.03%)
Jun 24, 2014 10.06 10.12 9.891 9.923 3,617,505 -0.16(-1.55%)
Jun 23, 2014 10.06 10.12 10.02 10.08 3,262,551 -0.01(-0.10%)
Jun 20, 2014 10.12 10.19 10.02 10.09 2,568,852 -0.03(-0.34%)
Jun 19, 2014 10.08 10.12 10.05 10.12 1,112,607 +0.04(+0.44%)
Jun 18, 2014 10.04 10.12 10.02 10.08 1,796,445 +0.03(+0.28%)
Jun 17, 2014 9.918 10.07 9.918 10.05 1,852,033 +0.12(+1.21%)
Jun 16, 2014 9.807 9.953 9.807 9.931 1,565,038 +0.10(+1.06%)
Jun 13, 2014 9.836 9.902 9.779 9.826 1,100,570 +0.00(+0.03%)
Jun 12, 2014 9.893 9.950 9.795 9.823 1,334,809 -0.12(-1.18%)
Jun 11, 2014 9.928 9.978 9.871 9.940 1,619,671 -0.05(-0.48%)
Jun 10, 2014 9.981 10.06 9.959 9.988 1,105,785 -0.03(-0.32%)
Jun 06, 2014 9.981 10.04 9.926 10.02 1,868,549 +0.04(+0.44%)
Jun 05, 2014 9.845 10.03 9.791 9.975 2,656,669 +0.13(+1.28%)
Jun 04, 2014 9.731 9.907 9.668 9.848 3,366,595 +0.11(+1.10%)
Jun 03, 2014 9.709 9.861 9.693 9.741 4,009,303 +0.00(+0.00%)
Jun 02, 2014 9.665 9.791 9.608 9.741 3,102,683 +0.08(+0.82%)
May 30, 2014 9.665 9.741 9.636 9.662 1,688,038 -0.03(-0.29%)
May 29, 2014 9.700 9.725 9.643 9.690 2,293,034 -0.02(-0.23%)
May 28, 2014 9.725 9.769 9.684 9.712 2,025,169 -0.02(-0.20%)
May 27, 2014 9.554 9.757 9.507 9.731 3,206,219 +0.22(+2.26%)
May 23, 2014 9.402 9.516 9.516 9.516 1,754,939 +0.07(+0.70%)
May 22, 2014 9.364 9.485 9.333 9.450 744,534 +0.09(+0.91%)
May 21, 2014 9.292 9.406 9.279 9.364 1,160,479 +0.11(+1.20%)
May 20, 2014 9.390 9.406 9.213 9.254 1,701,390 -0.16(-1.65%)
May 19, 2014 9.279 9.450 9.279 9.409 2,206,160 +0.10(+1.09%)
May 16, 2014 9.377 9.390 9.209 9.307 3,794,826 -0.07(-0.74%)
May 15, 2014 9.279 9.399 9.048 9.377 5,712,632 +0.09(+0.99%)
May 14, 2014 9.488 9.497 9.266 9.285 2,891,806 -0.20(-2.07%)
May 13, 2014 9.548 9.586 9.478 9.481 2,140,277 -0.08(-0.83%)
May 12, 2014 9.409 9.586 9.352 9.561 2,880,462 +0.20(+2.09%)
May 09, 2014 9.526 9.551 9.292 9.364 5,711,569 -0.18(-1.92%)
May 08, 2014 9.598 9.782 9.529 9.548 3,383,837 -0.08(-0.85%)
May 07, 2014 9.592 9.636 9.424 9.630 5,151,326 +0.05(+0.53%)
May 06, 2014 9.488 9.807 9.472 9.580 5,664,775 +0.03(+0.30%)
May 05, 2014 9.526 9.674 9.443 9.551 4,642,403 -0.00(-0.03%)
May 02, 2014 9.548 9.636 9.529 9.554 4,935,110 +0.00(+0.00%)
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.