Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Openlane Inc (NY: KAR )

17.98 +0.03 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2010 3.665 3.736 3.627 3.723 606,606 +0.05(+1.26%)
Nov 29, 2010 3.770 3.776 3.665 3.677 959,103 -0.07(-1.98%)
Nov 26, 2010 3.819 3.844 3.751 3.751 40,931 -0.08(-2.02%)
Nov 24, 2010 3.819 3.828 3.828 3.828 560,088 +0.03(+0.90%)
Nov 23, 2010 3.763 3.816 3.763 3.794 433,081 -0.01(-0.16%)
Nov 22, 2010 3.773 3.816 3.773 3.800 295,904 +0.00(+0.00%)
Nov 19, 2010 3.782 3.825 3.773 3.800 302,756 +0.02(+0.49%)
Nov 18, 2010 3.800 3.822 3.751 3.782 354,794 +0.01(+0.25%)
Nov 17, 2010 3.720 3.816 3.705 3.773 996,257 +0.06(+1.67%)
Nov 16, 2010 3.720 3.757 3.695 3.711 381,592 -0.03(-0.83%)
Nov 15, 2010 3.739 3.785 3.739 3.742 456,739 +0.01(+0.33%)
Nov 12, 2010 3.732 3.743 3.668 3.729 286,036 +0.00(+0.08%)
Nov 11, 2010 3.695 3.729 3.677 3.726 1,116,430 +0.00(+0.00%)
Nov 10, 2010 3.732 3.757 3.708 3.726 4,391,605 +0.00(+0.00%)
Nov 09, 2010 3.754 3.764 3.711 3.726 1,693,662 -0.01(-0.33%)
Nov 08, 2010 3.800 3.819 3.736 3.739 1,803,546 -0.07(-1.79%)
Nov 05, 2010 3.862 3.893 3.754 3.807 773,292 -0.04(-1.04%)
Nov 04, 2010 4.017 4.069 3.807 3.847 2,069,144 -0.08(-1.97%)
Nov 03, 2010 3.943 3.961 3.868 3.924 620,710 -0.01(-0.31%)
Nov 02, 2010 3.943 3.986 3.912 3.936 325,162 +0.02(+0.47%)
Nov 01, 2010 3.992 3.992 3.896 3.918 330,702 -0.06(-1.55%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.