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 (%)
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.