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 29, 2019 6.240 6.380 6.133 6.340 705,000 +0.15(+2.42%)
Mar 28, 2019 5.860 6.410 5.860 6.190 763,651 +0.35(+5.99%)
Mar 27, 2019 6.100 6.130 5.785 5.840 846,093 -0.30(-4.89%)
Mar 26, 2019 6.450 6.800 5.960 6.140 1,239,015 -0.26(-4.06%)
Mar 25, 2019 6.150 6.500 5.780 6.400 895,951 +0.19(+3.06%)
Mar 22, 2019 6.400 6.560 6.060 6.210 636,500 -0.20(-3.12%)
Mar 21, 2019 6.500 6.640 6.180 6.410 676,541 -0.09(-1.38%)
Mar 20, 2019 6.360 6.550 6.050 6.500 1,542,364 +0.18(+2.85%)
Mar 19, 2019 6.060 6.650 6.000 6.320 2,416,491 +0.26(+4.29%)
Mar 18, 2019 5.920 6.370 5.660 6.060 1,486,112 +0.10(+1.68%)
Mar 15, 2019 5.450 6.060 5.450 5.960 3,566,200 +0.57(+10.58%)
Mar 14, 2019 5.140 5.500 5.110 5.390 898,040 +0.14(+2.67%)
Mar 13, 2019 5.400 5.600 5.060 5.250 2,562,470 -0.55(-9.48%)
Mar 12, 2019 5.250 5.910 5.220 5.800 2,335,519 +0.51(+9.64%)
Mar 11, 2019 5.040 5.350 5.040 5.290 1,179,200 +0.25(+4.96%)
Mar 08, 2019 5.090 5.170 4.970 5.040 579,400 -0.08(-1.56%)
Mar 07, 2019 5.180 5.343 4.950 5.120 1,062,968 -0.06(-1.16%)
Mar 06, 2019 4.910 5.210 4.910 5.180 1,014,753 +0.23(+4.65%)
Mar 05, 2019 5.100 5.150 4.900 4.950 814,995 -0.15(-2.94%)
Mar 04, 2019 5.400 5.400 5.000 5.100 875,956 -0.31(-5.73%)
Mar 01, 2019 5.500 5.560 5.330 5.410 1,241,000 -0.17(-3.05%)
Feb 28, 2019 5.500 5.850 5.480 5.580 3,126,926 -0.12(-2.11%)
Feb 27, 2019 4.850 5.960 4.810 5.700 3,322,006 +0.85(+17.53%)
Feb 26, 2019 4.550 5.490 4.410 4.850 5,108,497 +1.23(+33.98%)
Feb 25, 2019 3.730 3.730 3.560 3.620 235,870 -0.03(-0.82%)
Feb 22, 2019 3.230 3.730 3.205 3.650 346,100 +0.45(+14.06%)
Feb 21, 2019 3.190 3.210 3.150 3.200 108,286 +0.01(+0.31%)
Feb 20, 2019 3.160 3.200 3.140 3.190 129,426 +0.02(+0.63%)
Feb 19, 2019 3.180 3.200 3.160 3.170 91,149 -0.02(-0.63%)
Feb 15, 2019 3.220 3.260 3.170 3.190 144,900 +0.00(+0.00%)
Feb 14, 2019 3.170 3.215 3.150 3.190 70,393 -0.01(-0.31%)
Feb 13, 2019 3.240 3.280 3.170 3.200 302,760 +0.00(+0.00%)
Feb 12, 2019 3.210 3.310 3.180 3.200 298,242 +0.00(+0.00%)
Feb 11, 2019 3.180 3.225 3.150 3.200 116,403 +0.00(+0.00%)
Feb 08, 2019 3.190 3.220 3.150 3.200 140,700 +0.01(+0.31%)
Feb 07, 2019 3.240 3.240 3.140 3.190 70,197 -0.01(-0.31%)
Feb 06, 2019 3.150 3.200 3.140 3.200 63,254 +0.02(+0.63%)
Feb 05, 2019 3.240 3.310 3.170 3.180 72,720 -0.02(-0.63%)
Feb 04, 2019 3.160 3.240 3.150 3.200 75,746 +0.03(+0.95%)
Feb 01, 2019 3.200 3.240 3.150 3.170 28,700 -0.02(-0.63%)
Jan 31, 2019 3.200 3.280 3.180 3.190 141,112 +0.02(+0.63%)
Jan 30, 2019 3.150 3.200 3.130 3.170 65,776 +0.04(+1.28%)
Jan 29, 2019 3.160 3.200 3.110 3.130 39,141 -0.04(-1.26%)
Jan 28, 2019 3.200 3.230 3.140 3.170 82,945 -0.03(-0.94%)
Jan 25, 2019 3.210 3.315 3.180 3.200 151,200 -0.01(-0.31%)
Jan 24, 2019 3.220 3.270 3.170 3.210 260,449 +0.01(+0.31%)
Jan 23, 2019 3.200 3.270 3.180 3.200 132,250 +0.02(+0.63%)
Jan 22, 2019 3.150 3.210 3.115 3.180 66,174 +0.02(+0.63%)
Jan 18, 2019 3.260 3.280 3.140 3.160 94,600 -0.09(-2.77%)
Jan 17, 2019 3.200 3.250 3.160 3.250 72,676 +0.05(+1.56%)
Jan 16, 2019 3.250 3.286 3.150 3.200 131,482 -0.04(-1.23%)
Jan 15, 2019 3.240 3.250 3.190 3.240 129,808 +0.01(+0.31%)
Jan 14, 2019 3.260 3.260 3.211 3.230 145,105 -0.04(-1.22%)
Jan 11, 2019 3.190 3.500 3.180 3.270 326,200 +0.07(+2.19%)
Jan 10, 2019 2.930 3.210 2.930 3.200 348,014 +0.21(+7.02%)
Jan 09, 2019 3.010 3.040 2.950 2.990 82,001 -0.05(-1.64%)
Jan 08, 2019 3.040 3.040 2.980 3.040 95,246 +0.02(+0.66%)
Jan 07, 2019 2.930 3.040 2.930 3.020 92,387 +0.09(+3.07%)
Jan 04, 2019 2.850 2.930 2.840 2.930 106,000 +0.12(+4.27%)
Jan 03, 2019 2.780 2.840 2.740 2.810 80,868 -0.01(-0.35%)
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.