Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Telaria Inc (NY: TLRA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2020 6.000 6.000 6.000 0 -0.28(-4.46%)
Mar 30, 2020 6.720 6.760 6.010 6.280 1,323,755 -0.28(-4.27%)
Mar 27, 2020 6.240 6.710 6.060 6.560 1,111,100 +0.03(+0.46%)
Mar 26, 2020 6.180 6.640 6.050 6.530 1,432,002 +0.36(+5.83%)
Mar 25, 2020 6.250 6.790 6.100 6.170 1,660,740 +0.09(+1.48%)
Mar 24, 2020 5.740 6.350 5.730 6.080 1,335,384 +0.77(+14.50%)
Mar 23, 2020 5.380 5.690 5.040 5.310 1,075,854 +0.15(+2.91%)
Mar 20, 2020 5.930 6.290 5.120 5.160 1,382,500 -0.49(-8.67%)
Mar 19, 2020 5.330 5.930 5.000 5.650 1,150,357 +0.36(+6.81%)
Mar 18, 2020 6.360 6.890 4.990 5.290 1,600,362 -1.38(-20.69%)
Mar 17, 2020 5.550 6.750 4.890 6.670 1,727,018 +1.23(+22.61%)
Mar 16, 2020 5.250 5.730 4.790 5.440 1,775,334 -1.06(-16.31%)
Mar 13, 2020 7.020 7.020 5.710 6.500 1,428,600 -0.01(-0.15%)
Mar 12, 2020 6.580 7.246 6.420 6.510 1,778,934 -1.14(-14.90%)
Mar 11, 2020 7.860 8.290 7.360 7.650 1,720,220 -0.45(-5.56%)
Mar 10, 2020 8.930 9.160 8.060 8.100 1,153,102 -0.41(-4.82%)
Mar 09, 2020 8.400 9.220 8.310 8.510 1,119,259 -1.40(-14.13%)
Mar 06, 2020 10.77 10.97 8.720 9.910 2,264,800 -1.28(-11.44%)
Mar 05, 2020 11.29 11.43 10.99 11.19 654,268 -0.39(-3.37%)
Mar 04, 2020 11.65 11.75 11.21 11.58 809,764 +0.07(+0.61%)
Mar 03, 2020 12.11 12.22 11.10 11.51 1,302,720 -0.48(-4.00%)
Mar 02, 2020 12.46 12.60 11.63 11.99 1,289,881 -0.23(-1.88%)
Feb 28, 2020 11.00 12.23 10.75 12.22 1,231,500 +0.66(+5.71%)
Feb 27, 2020 11.50 11.94 10.40 11.56 1,504,224 -0.38(-3.18%)
Feb 26, 2020 12.51 12.89 11.71 11.94 1,177,320 -0.60(-4.78%)
Feb 25, 2020 13.19 13.25 12.43 12.54 1,234,508 -0.49(-3.76%)
Feb 24, 2020 12.83 13.40 12.58 13.03 1,007,513 -0.59(-4.33%)
Feb 21, 2020 14.02 14.03 13.16 13.62 1,170,700 -0.41(-2.92%)
Feb 20, 2020 13.87 14.19 13.45 14.03 1,729,716 +0.26(+1.89%)
Feb 19, 2020 13.16 14.06 12.82 13.77 2,380,595 +0.90(+6.99%)
Feb 18, 2020 12.00 12.97 11.96 12.87 2,470,464 +1.06(+8.98%)
Feb 14, 2020 11.67 11.86 11.35 11.81 2,004,300 +0.58(+5.16%)
Feb 13, 2020 10.90 11.32 10.90 11.23 959,016 +0.20(+1.81%)
Feb 12, 2020 10.97 11.19 10.81 11.03 537,521 +0.09(+0.82%)
Feb 11, 2020 11.30 11.40 10.55 10.94 823,334 -0.29(-2.58%)
Feb 10, 2020 11.03 11.28 10.80 11.23 672,712 +0.15(+1.35%)
Feb 07, 2020 10.92 11.22 10.81 11.08 621,500 +0.17(+1.56%)
Feb 06, 2020 10.80 11.00 10.53 10.91 602,502 +0.17(+1.58%)
Feb 05, 2020 10.58 10.75 10.33 10.74 881,130 +0.28(+2.68%)
Feb 04, 2020 9.950 10.51 9.950 10.46 731,286 +0.56(+5.66%)
Feb 03, 2020 10.19 10.23 9.750 9.900 788,769 -0.25(-2.46%)
Jan 31, 2020 10.38 10.82 9.590 10.15 2,604,300 -0.74(-6.80%)
Jan 30, 2020 10.72 10.90 10.53 10.89 504,609 +0.08(+0.74%)
Jan 29, 2020 10.59 10.82 10.43 10.81 717,210 +0.30(+2.85%)
Jan 28, 2020 9.810 10.60 9.800 10.51 1,017,460 +0.75(+7.68%)
Jan 27, 2020 9.330 9.950 9.130 9.760 1,037,838 +0.05(+0.51%)
Jan 24, 2020 10.37 10.45 9.660 9.710 974,300 -0.54(-5.27%)
Jan 23, 2020 10.08 10.36 9.820 10.25 962,838 +0.02(+0.20%)
Jan 22, 2020 10.84 10.93 10.04 10.23 932,619 -0.47(-4.39%)
Jan 21, 2020 10.98 10.98 10.38 10.70 980,107 -0.28(-2.55%)
Jan 17, 2020 11.26 11.29 10.70 10.98 722,400 -0.15(-1.35%)
Jan 16, 2020 11.45 11.45 11.06 11.13 459,556 -0.16(-1.42%)
Jan 15, 2020 11.59 11.59 11.01 11.29 1,022,425 -0.26(-2.25%)
Jan 14, 2020 11.47 11.71 11.33 11.55 1,227,158 +0.14(+1.23%)
Jan 13, 2020 11.24 11.46 11.18 11.41 1,149,491 +0.24(+2.15%)
Jan 10, 2020 11.20 11.25 10.39 11.17 1,591,200 -0.10(-0.89%)
Jan 09, 2020 11.58 11.82 11.22 11.27 1,124,875 -0.06(-0.53%)
Jan 08, 2020 11.46 11.72 11.18 11.33 1,938,690 -0.13(-1.13%)
Jan 07, 2020 10.61 11.48 10.50 11.46 2,300,102 +0.88(+8.32%)
Jan 06, 2020 10.29 10.70 10.15 10.58 2,568,544 +0.44(+4.34%)
Jan 03, 2020 9.820 10.55 9.700 10.14 2,640,000 +0.29(+2.94%)
Jan 02, 2020 9.300 9.890 9.150 9.850 2,714,338 +1.04(+11.80%)
Dec 31, 2019 8.560 8.890 8.520 8.810 484,400 +0.25(+2.92%)
Dec 30, 2019 8.950 8.980 8.540 8.560 627,595 -0.45(-4.99%)
Dec 27, 2019 9.420 9.420 8.980 9.010 532,000 -0.41(-4.35%)
Dec 26, 2019 9.390 9.540 9.300 9.420 470,705 +0.02(+0.21%)
Dec 24, 2019 9.300 9.400 9.110 9.400 317,500 +0.03(+0.32%)
Dec 23, 2019 9.460 9.580 9.030 9.370 1,296,240 +0.10(+1.08%)
Dec 20, 2019 8.560 9.360 8.290 9.270 2,702,400 +0.89(+10.62%)
Dec 19, 2019 7.960 8.510 7.500 8.380 4,123,323 +0.86(+11.44%)
Dec 18, 2019 7.830 7.900 7.510 7.520 588,313 -0.25(-3.22%)
Dec 17, 2019 7.770 7.870 7.600 7.770 397,470 -0.01(-0.13%)
Dec 16, 2019 7.990 8.110 7.750 7.780 613,146 -0.14(-1.77%)
Dec 13, 2019 7.820 8.070 7.760 7.920 360,200 +0.02(+0.25%)
Dec 12, 2019 8.050 8.110 7.770 7.900 590,269 -0.18(-2.23%)
Dec 11, 2019 8.100 8.133 8.020 8.080 446,266 -0.03(-0.37%)
Dec 10, 2019 8.030 8.190 7.960 8.110 400,528 +0.09(+1.12%)
Dec 09, 2019 8.250 8.290 7.930 8.020 592,195 -0.23(-2.79%)
Dec 06, 2019 8.250 8.450 8.210 8.250 587,000 +0.09(+1.10%)
Dec 05, 2019 8.080 8.270 8.010 8.160 479,369 +0.09(+1.12%)
Dec 04, 2019 8.410 8.410 8.070 8.070 490,736 -0.29(-3.47%)
Dec 03, 2019 8.190 8.400 8.060 8.360 611,205 +0.06(+0.72%)
Dec 02, 2019 8.370 8.370 7.980 8.300 750,841 -0.04(-0.48%)
Nov 29, 2019 8.320 8.490 8.250 8.340 292,500 -0.05(-0.60%)
Nov 27, 2019 8.540 8.590 8.320 8.390 543,400 -0.15(-1.76%)
Nov 26, 2019 8.540 8.840 8.470 8.540 805,260 +0.00(+0.00%)
Nov 25, 2019 8.250 8.660 8.190 8.540 849,434 +0.32(+3.89%)
Nov 22, 2019 8.150 8.250 7.920 8.220 644,800 +0.10(+1.23%)
Nov 21, 2019 8.150 8.350 8.040 8.120 880,054 +0.02(+0.25%)
Nov 20, 2019 7.730 8.270 7.600 8.100 1,316,354 +0.43(+5.61%)
Nov 19, 2019 7.900 7.980 7.650 7.670 955,627 -0.16(-2.04%)
Nov 18, 2019 7.530 7.890 7.470 7.830 1,148,729 +0.24(+3.16%)
Nov 15, 2019 7.400 7.650 7.300 7.590 1,220,800 +0.25(+3.41%)
Nov 14, 2019 7.390 7.600 7.260 7.340 716,945 -0.10(-1.34%)
Nov 13, 2019 7.450 7.620 7.330 7.440 687,390 -0.06(-0.80%)
Nov 12, 2019 7.480 7.660 7.330 7.500 935,988 +0.02(+0.27%)
Nov 11, 2019 7.280 7.740 7.280 7.480 728,610 +0.20(+2.75%)
Nov 08, 2019 6.780 7.500 6.760 7.280 1,156,500 +0.50(+7.37%)
Nov 07, 2019 6.480 6.800 6.160 6.780 1,424,242 +0.28(+4.31%)
Nov 06, 2019 6.720 6.890 6.470 6.500 1,374,095 -0.30(-4.41%)
Nov 05, 2019 6.660 7.300 6.290 6.800 3,309,877 -0.70(-9.33%)
Nov 04, 2019 7.590 7.860 7.450 7.500 942,155 -0.09(-1.19%)
Nov 01, 2019 7.580 7.650 7.385 7.590 504,700 +0.02(+0.26%)
Oct 31, 2019 7.830 7.880 7.380 7.570 580,642 -0.27(-3.44%)
Oct 30, 2019 7.780 7.930 7.670 7.840 371,461 +0.03(+0.38%)
Oct 29, 2019 7.900 8.090 7.750 7.810 478,077 -0.08(-1.01%)
Oct 28, 2019 7.820 8.050 7.760 7.890 737,948 +0.06(+0.77%)
Oct 25, 2019 7.650 7.880 7.440 7.830 596,700 +0.16(+2.09%)
Oct 24, 2019 7.310 7.750 7.210 7.670 629,771 +0.39(+5.36%)
Oct 23, 2019 7.370 7.450 7.200 7.280 389,897 -0.13(-1.75%)
Oct 22, 2019 7.500 7.720 7.360 7.410 484,077 -0.10(-1.33%)
Oct 21, 2019 7.230 7.570 7.230 7.510 477,963 +0.28(+3.87%)
Oct 18, 2019 7.530 7.530 7.100 7.230 485,700 -0.30(-3.98%)
Oct 17, 2019 7.340 7.590 7.280 7.530 631,118 +0.24(+3.29%)
Oct 16, 2019 7.320 7.340 7.150 7.290 407,264 -0.09(-1.22%)
Oct 15, 2019 7.300 7.503 7.300 7.380 474,901 +0.07(+0.96%)
Oct 14, 2019 7.310 7.378 7.138 7.310 392,510 -0.02(-0.27%)
Oct 11, 2019 7.260 7.490 7.090 7.330 541,300 +0.16(+2.23%)
Oct 10, 2019 7.360 7.400 7.135 7.170 438,028 -0.22(-2.98%)
Oct 09, 2019 7.360 7.520 7.280 7.390 520,378 +0.12(+1.65%)
Oct 08, 2019 7.350 7.445 7.090 7.270 685,332 -0.17(-2.28%)
Oct 07, 2019 7.260 7.490 7.060 7.440 887,309 +0.14(+1.92%)
Oct 04, 2019 7.230 7.430 7.150 7.300 846,600 +0.12(+1.67%)
Oct 03, 2019 6.800 7.210 6.720 7.180 960,715 +0.40(+5.90%)
Oct 02, 2019 6.760 6.860 6.550 6.780 613,933 -0.02(-0.29%)
Oct 01, 2019 6.950 7.000 6.720 6.800 542,200 -0.11(-1.59%)
Sep 30, 2019 6.890 6.990 6.730 6.910 1,480,995 +0.03(+0.44%)
Sep 27, 2019 7.140 7.260 6.720 6.880 1,118,300 -0.25(-3.51%)
Sep 26, 2019 7.260 7.430 6.920 7.130 877,122 -0.25(-3.39%)
Sep 25, 2019 7.120 7.560 7.110 7.380 1,006,246 +0.24(+3.36%)
Sep 24, 2019 7.940 7.980 7.130 7.140 1,227,542 -0.81(-10.19%)
Sep 23, 2019 7.930 8.050 7.680 7.950 640,401 +0.02(+0.25%)
Sep 20, 2019 8.050 8.160 7.860 7.930 1,236,500 -0.17(-2.10%)
Sep 19, 2019 8.080 8.290 8.000 8.100 776,997 +0.01(+0.12%)
Sep 18, 2019 8.250 8.250 7.840 8.090 1,181,202 -0.13(-1.58%)
Sep 17, 2019 7.870 8.290 7.800 8.220 1,077,441 +0.37(+4.71%)
Sep 16, 2019 7.980 8.470 7.793 7.850 1,542,729 -0.13(-1.63%)
Sep 13, 2019 8.670 8.920 7.970 7.980 3,130,100 -1.29(-13.92%)
Sep 12, 2019 9.940 9.940 9.120 9.270 1,272,997 -0.66(-6.65%)
Sep 11, 2019 9.850 10.11 9.630 9.930 680,406 +0.11(+1.12%)
Sep 10, 2019 9.190 9.930 9.080 9.820 1,060,175 +0.30(+3.15%)
Sep 09, 2019 10.24 10.31 9.160 9.520 1,646,551 -0.69(-6.76%)
Sep 06, 2019 10.58 10.62 10.18 10.21 725,700 -0.36(-3.41%)
Sep 05, 2019 10.52 10.61 10.16 10.57 1,274,726 +0.24(+2.32%)
Sep 04, 2019 9.980 10.66 9.950 10.33 1,399,970 +0.42(+4.24%)
Sep 03, 2019 9.850 10.34 9.790 9.910 1,103,046 -0.07(-0.70%)
Aug 30, 2019 10.27 10.30 9.800 9.980 815,500 -0.18(-1.77%)
Aug 29, 2019 10.36 10.48 10.05 10.16 1,109,051 -0.19(-1.84%)
Aug 28, 2019 10.22 10.41 9.860 10.35 1,059,517 +0.07(+0.68%)
Aug 27, 2019 10.23 10.45 9.720 10.28 1,703,929 +0.19(+1.88%)
Aug 26, 2019 9.750 10.20 9.370 10.09 1,867,579 +0.56(+5.88%)
Aug 23, 2019 9.210 10.00 9.050 9.530 1,789,000 +0.31(+3.36%)
Aug 22, 2019 9.000 9.680 8.960 9.220 1,780,025 +0.32(+3.60%)
Aug 21, 2019 8.000 8.950 7.960 8.900 1,154,431 +0.92(+11.53%)
Aug 20, 2019 7.740 8.060 7.720 7.980 435,968 +0.19(+2.44%)
Aug 19, 2019 8.010 8.100 7.670 7.790 518,317 -0.16(-2.01%)
Aug 16, 2019 8.020 8.110 7.720 7.950 866,200 -0.02(-0.25%)
Aug 15, 2019 8.300 8.740 7.920 7.970 1,424,260 -0.10(-1.24%)
Aug 14, 2019 8.000 8.190 7.810 8.070 1,074,757 +0.02(+0.25%)
Aug 13, 2019 7.800 8.100 7.620 8.050 1,140,969 +0.54(+7.19%)
Aug 12, 2019 7.310 7.770 7.150 7.510 678,387 +0.19(+2.60%)
Aug 09, 2019 7.260 7.560 7.240 7.320 803,400 +0.08(+1.10%)
Aug 08, 2019 7.460 7.597 7.110 7.240 1,138,536 -0.16(-2.16%)
Aug 07, 2019 8.000 8.470 7.370 7.400 1,248,485 -0.81(-9.87%)
Aug 06, 2019 9.260 9.550 7.295 8.210 2,875,906 -0.37(-4.31%)
Aug 05, 2019 8.980 9.000 8.430 8.580 1,552,823 -0.33(-3.70%)
Aug 02, 2019 8.900 8.930 8.240 8.910 1,174,600 +0.01(+0.11%)
Aug 01, 2019 8.550 9.300 8.530 8.900 1,666,578 +0.80(+9.88%)
Jul 31, 2019 8.090 8.270 7.960 8.100 475,753 -0.05(-0.61%)
Jul 30, 2019 8.080 8.339 8.000 8.150 532,390 -0.01(-0.12%)
Jul 29, 2019 8.100 8.240 7.820 8.160 923,663 +0.16(+2.00%)
Jul 26, 2019 7.550 8.250 7.510 8.000 954,700 +0.51(+6.81%)
Jul 25, 2019 7.610 7.760 7.390 7.490 352,474 -0.14(-1.83%)
Jul 24, 2019 7.500 7.690 7.430 7.630 315,707 +0.07(+0.93%)
Jul 23, 2019 7.720 7.756 7.370 7.560 470,431 -0.11(-1.43%)
Jul 22, 2019 7.960 7.990 7.480 7.670 690,481 -0.23(-2.91%)
Jul 19, 2019 8.250 8.420 7.800 7.900 658,000 -0.36(-4.36%)
Jul 18, 2019 8.000 8.330 7.960 8.260 743,102 +0.21(+2.61%)
Jul 17, 2019 8.000 8.290 7.950 8.050 536,900 +0.11(+1.39%)
Jul 16, 2019 7.860 8.220 7.760 7.940 764,946 +0.04(+0.51%)
Jul 15, 2019 7.600 8.130 7.500 7.900 844,417 +0.35(+4.64%)
Jul 12, 2019 7.570 7.670 7.430 7.550 235,400 -0.05(-0.66%)
Jul 11, 2019 7.680 7.730 7.430 7.600 472,678 -0.02(-0.26%)
Jul 10, 2019 7.450 7.765 7.375 7.620 537,751 +0.27(+3.67%)
Jul 09, 2019 7.050 7.390 7.050 7.350 330,826 +0.25(+3.52%)
Jul 08, 2019 7.450 7.450 7.080 7.100 777,461 -0.38(-5.08%)
Jul 05, 2019 7.470 7.480 7.270 7.480 339,900 -0.03(-0.40%)
Jul 03, 2019 7.630 7.630 7.330 7.510 284,900 -0.10(-1.31%)
Jul 02, 2019 7.520 7.640 7.460 7.610 305,554 +0.09(+1.20%)
Jul 01, 2019 7.650 7.810 7.440 7.520 658,922 +0.00(+0.00%)
Jun 28, 2019 7.390 7.530 7.150 7.520 1,976,800 +0.14(+1.90%)
Jun 27, 2019 7.500 7.589 7.340 7.380 787,931 -0.11(-1.47%)
Jun 26, 2019 7.060 7.704 7.060 7.490 1,078,887 +0.46(+6.54%)
Jun 25, 2019 7.280 7.346 6.990 7.030 876,874 -0.25(-3.43%)
Jun 24, 2019 7.600 7.730 7.110 7.280 899,529 -0.31(-4.08%)
Jun 21, 2019 7.850 7.850 7.420 7.590 658,100 -0.32(-4.05%)
Jun 20, 2019 8.200 8.320 7.770 7.910 741,686 -0.20(-2.47%)
Jun 19, 2019 8.260 8.280 7.950 8.110 482,403 -0.09(-1.10%)
Jun 18, 2019 8.350 8.530 8.120 8.200 549,809 -0.07(-0.85%)
Jun 17, 2019 8.250 8.490 8.010 8.270 562,992 +0.07(+0.85%)
Jun 14, 2019 8.270 8.380 8.080 8.200 418,500 -0.08(-0.97%)
Jun 13, 2019 7.930 8.500 7.930 8.280 835,267 +0.37(+4.68%)
Jun 12, 2019 7.750 7.960 7.600 7.910 680,334 +0.18(+2.33%)
Jun 11, 2019 7.300 7.830 7.260 7.730 1,295,253 +0.47(+6.47%)
Jun 10, 2019 7.250 7.610 7.210 7.260 723,574 +0.13(+1.82%)
Jun 07, 2019 7.000 7.270 6.890 7.130 625,300 +0.17(+2.44%)
Jun 06, 2019 7.400 7.450 6.700 6.960 1,455,380 -0.46(-6.20%)
Jun 05, 2019 7.590 7.640 7.220 7.420 542,214 -0.10(-1.33%)
Jun 04, 2019 7.170 7.555 7.060 7.520 881,802 +0.31(+4.30%)
Jun 03, 2019 7.490 7.540 7.110 7.210 838,770 -0.29(-3.87%)
May 31, 2019 7.840 7.840 7.380 7.500 663,400 -0.49(-6.13%)
May 30, 2019 8.150 8.300 7.910 7.990 1,092,622 -0.18(-2.20%)
May 29, 2019 7.960 8.190 7.770 8.170 1,264,460 +0.18(+2.25%)
May 28, 2019 7.950 8.310 7.940 7.990 549,397 +0.05(+0.63%)
May 24, 2019 7.900 7.990 7.650 7.940 768,800 +0.08(+1.02%)
May 23, 2019 8.180 8.200 7.740 7.860 683,179 -0.35(-4.26%)
May 22, 2019 8.190 8.480 8.110 8.210 617,877 +0.04(+0.49%)
May 21, 2019 8.320 8.370 8.100 8.170 722,436 -0.08(-0.97%)
May 20, 2019 8.560 8.680 8.160 8.250 843,914 -0.31(-3.62%)
May 17, 2019 8.490 9.190 8.310 8.560 1,766,900 +0.21(+2.51%)
May 16, 2019 8.090 8.400 7.990 8.350 1,207,065 +0.29(+3.60%)
May 15, 2019 8.060 8.270 7.980 8.060 816,805 -0.04(-0.49%)
May 14, 2019 7.900 8.140 7.640 8.100 1,480,928 +0.25(+3.18%)
May 13, 2019 8.280 8.280 7.670 7.850 1,120,175 -0.47(-5.65%)
May 10, 2019 8.240 8.500 8.040 8.320 1,547,900 +0.23(+2.84%)
May 09, 2019 7.740 8.245 6.880 8.090 2,108,993 +0.64(+8.59%)
May 08, 2019 7.260 7.550 7.050 7.450 978,110 +0.28(+3.91%)
May 07, 2019 7.470 7.470 7.070 7.170 768,226 -0.36(-4.78%)
May 06, 2019 7.270 7.550 7.200 7.530 467,574 +0.07(+0.94%)
May 03, 2019 7.250 7.470 7.200 7.460 297,100 +0.25(+3.47%)
May 02, 2019 7.150 7.267 6.700 7.210 720,564 +0.02(+0.28%)
May 01, 2019 7.260 7.360 6.930 7.190 868,255 -0.02(-0.28%)
Apr 30, 2019 7.330 7.350 7.030 7.210 1,093,772 -0.30(-3.99%)
Apr 29, 2019 7.340 7.550 7.250 7.510 553,143 +0.17(+2.32%)
Apr 26, 2019 7.230 7.420 7.070 7.340 587,700 +0.09(+1.24%)
Apr 25, 2019 7.160 7.260 6.880 7.250 589,584 +0.10(+1.40%)
Apr 24, 2019 7.160 7.220 6.950 7.150 516,177 +0.01(+0.14%)
Apr 23, 2019 6.890 7.290 6.819 7.140 943,057 +0.23(+3.33%)
Apr 22, 2019 6.750 6.970 6.650 6.910 252,574 +0.16(+2.37%)
Apr 18, 2019 6.580 6.880 6.560 6.750 282,700 +0.15(+2.27%)
Apr 17, 2019 6.800 6.800 6.520 6.600 347,520 -0.19(-2.80%)
Apr 16, 2019 6.810 6.920 6.720 6.790 191,948 -0.01(-0.15%)
Apr 15, 2019 6.890 7.079 6.690 6.800 384,524 -0.08(-1.16%)
Apr 12, 2019 6.850 6.965 6.800 6.880 304,600 +0.05(+0.73%)
Apr 11, 2019 6.900 6.905 6.790 6.830 219,640 -0.03(-0.44%)
Apr 10, 2019 6.850 7.000 6.600 6.860 470,938 +0.02(+0.29%)
Apr 09, 2019 6.840 7.160 6.700 6.840 1,128,048 +0.13(+1.94%)
Apr 08, 2019 6.900 6.900 6.600 6.710 336,030 -0.18(-2.61%)
Apr 05, 2019 6.660 6.980 6.560 6.890 375,000 +0.25(+3.77%)
Apr 04, 2019 6.710 6.755 6.470 6.640 347,055 -0.10(-1.48%)
Apr 03, 2019 6.980 7.040 6.680 6.740 440,366 -0.22(-3.16%)
Apr 02, 2019 6.590 7.060 6.350 6.960 974,161 +0.34(+5.14%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.