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, 2018 3.760 3.760 3.760 0 +0.15(+4.16%)
Mar 28, 2018 3.520 3.630 3.420 3.610 128,728 +0.09(+2.56%)
Mar 27, 2018 3.540 3.680 3.460 3.520 211,237 +0.01(+0.28%)
Mar 26, 2018 3.690 3.700 3.440 3.510 302,058 -0.12(-3.31%)
Mar 23, 2018 3.680 3.710 3.610 3.630 199,325 -0.04(-1.09%)
Mar 22, 2018 3.760 3.770 3.655 3.670 221,334 -0.11(-2.91%)
Mar 21, 2018 3.940 3.950 3.750 3.780 97,594 -0.13(-3.32%)
Mar 20, 2018 3.970 4.040 3.860 3.910 175,022 +0.17(+4.55%)
Mar 19, 2018 3.760 3.810 3.660 3.740 98,516 -0.03(-0.80%)
Mar 16, 2018 3.880 3.880 3.750 3.770 99,825 -0.10(-2.58%)
Mar 15, 2018 3.810 3.969 3.789 3.870 64,350 +0.05(+1.31%)
Mar 14, 2018 3.880 3.880 3.760 3.820 126,445 -0.02(-0.52%)
Mar 13, 2018 4.040 4.070 3.830 3.840 96,868 -0.20(-4.95%)
Mar 12, 2018 3.880 4.150 3.880 4.040 143,474 +0.19(+4.94%)
Mar 09, 2018 3.660 3.860 3.645 3.850 218,332 +0.18(+4.90%)
Mar 08, 2018 3.730 3.800 3.660 3.670 236,039 -0.09(-2.39%)
Mar 07, 2018 3.750 3.760 191,371 -0.18(-4.57%)
Mar 06, 2018 3.850 3.980 3.840 3.940 193,282 +0.10(+2.60%)
Mar 05, 2018 3.800 3.920 3.750 3.840 649,860 +0.03(+0.79%)
Mar 02, 2018 3.790 3.840 3.760 3.810 224,203 -0.02(-0.52%)
Mar 01, 2018 3.830 4.010 3.790 3.830 315,809 -0.02(-0.52%)
Feb 28, 2018 3.890 3.980 3.820 3.850 507,312 -0.05(-1.28%)
Feb 27, 2018 3.980 4.080 3.860 3.900 657,879 -0.05(-1.27%)
Feb 26, 2018 4.200 4.250 3.870 3.950 1,207,739 -1.11(-21.94%)
Feb 23, 2018 4.690 5.160 4.690 5.060 489,108 +0.43(+9.29%)
Feb 22, 2018 4.510 4.660 4.450 4.630 94,700 +0.13(+2.89%)
Feb 21, 2018 4.500 4.650 4.490 4.500 112,793 +0.02(+0.45%)
Feb 20, 2018 4.600 4.670 4.470 4.480 61,943 -0.13(-2.82%)
Feb 16, 2018 4.610 4.610 4.610 0 +0.01(+0.22%)
Feb 15, 2018 4.650 4.700 4.520 4.600 79,999 -0.05(-1.08%)
Feb 14, 2018 4.510 4.720 4.510 4.650 109,612 +0.11(+2.42%)
Feb 13, 2018 4.520 4.555 4.480 4.540 36,735 +0.01(+0.22%)
Feb 12, 2018 4.640 4.709 4.510 4.530 55,078 -0.11(-2.37%)
Feb 09, 2018 4.530 4.670 4.450 4.640 249,692 +0.20(+4.50%)
Feb 08, 2018 4.460 4.640 4.380 4.440 94,295 -0.02(-0.45%)
Feb 07, 2018 4.480 4.560 4.400 4.460 80,787 -0.04(-0.89%)
Feb 06, 2018 4.290 4.560 4.230 4.500 180,550 +0.03(+0.67%)
Feb 05, 2018 4.580 4.670 4.410 4.470 139,574 -0.17(-3.66%)
Feb 02, 2018 4.810 4.820 4.550 4.640 183,686 -0.19(-3.93%)
Feb 01, 2018 5.030 5.080 4.820 4.830 220,826 -0.23(-4.55%)
Jan 31, 2018 5.070 5.180 4.970 5.060 225,721 +0.03(+0.60%)
Jan 30, 2018 5.000 5.070 4.930 5.030 157,616 -0.04(-0.79%)
Jan 29, 2018 5.040 5.150 4.960 5.070 244,187 +0.05(+1.00%)
Jan 26, 2018 5.030 5.200 5.000 5.020 234,383 +0.04(+0.80%)
Jan 25, 2018 5.210 5.270 4.814 4.980 566,305 -0.29(-5.50%)
Jan 24, 2018 4.780 5.299 4.780 5.270 1,073,155 +0.51(+10.71%)
Jan 23, 2018 4.780 4.780 4.713 4.760 225,880 +0.01(+0.21%)
Jan 22, 2018 4.750 4.780 4.680 4.750 62,574 +0.03(+0.64%)
Jan 19, 2018 4.870 4.870 4.670 4.720 110,751 -0.09(-1.87%)
Jan 18, 2018 4.840 4.895 4.775 4.810 181,121 +0.00(+0.00%)
Jan 17, 2018 4.720 4.830 4.661 4.810 237,322 +0.17(+3.66%)
Jan 16, 2018 4.800 4.810 4.610 4.640 199,922 -0.10(-2.11%)
Jan 12, 2018 4.740 4.740 4.740 0 -0.06(-1.25%)
Jan 11, 2018 4.630 4.980 4.590 4.800 417,668 +0.17(+3.67%)
Jan 10, 2018 4.920 4.330 4.630 694,015 +0.26(+5.95%)
Jan 09, 2018 4.440 4.490 4.210 4.370 399,422 -0.04(-0.91%)
Jan 08, 2018 4.370 4.578 4.260 4.410 198,199 +0.04(+0.92%)
Jan 05, 2018 4.290 4.410 4.180 4.370 262,687 +0.07(+1.63%)
Jan 04, 2018 4.640 4.728 4.280 4.300 317,011 -0.20(-4.44%)
Jan 03, 2018 4.150 4.740 4.070 4.500 851,912 +0.36(+8.70%)
Jan 02, 2018 4.050 4.300 4.050 4.140 379,585 +0.11(+2.73%)
Dec 29, 2017 4.030 4.030 4.030 0 +0.02(+0.50%)
Dec 28, 2017 4.000 4.040 3.910 4.010 97,553 +0.00(+0.00%)
Dec 27, 2017 3.910 4.079 3.910 4.010 103,125 +0.10(+2.56%)
Dec 26, 2017 3.970 4.000 3.900 3.910 54,990 -0.08(-2.01%)
Dec 22, 2017 3.900 4.065 3.840 3.990 206,411 +0.13(+3.37%)
Dec 21, 2017 3.870 3.940 3.810 3.860 115,147 -0.04(-1.03%)
Dec 20, 2017 3.790 3.980 3.790 3.900 141,081 +0.08(+2.09%)
Dec 19, 2017 3.880 3.960 3.720 3.820 185,965 -0.03(-0.78%)
Dec 18, 2017 3.960 3.990 3.840 3.850 138,614 -0.04(-1.03%)
Dec 15, 2017 3.930 4.000 3.850 3.890 169,549 +0.01(+0.26%)
Dec 14, 2017 3.770 4.010 3.770 3.880 162,890 +0.14(+3.74%)
Dec 13, 2017 3.530 3.796 3.530 3.740 413,225 +0.17(+4.76%)
Dec 12, 2017 3.840 3.900 3.520 3.570 563,413 -0.31(-7.99%)
Dec 11, 2017 3.950 4.000 3.850 3.880 157,590 -0.07(-1.77%)
Dec 08, 2017 3.960 4.030 3.920 3.950 113,713 -0.02(-0.50%)
Dec 07, 2017 3.990 4.080 3.930 3.970 96,036 -0.01(-0.25%)
Dec 06, 2017 4.010 4.060 3.960 3.980 129,468 -0.04(-1.00%)
Dec 05, 2017 4.010 4.180 4.001 4.020 140,736 -0.01(-0.25%)
Dec 04, 2017 4.030 4.170 4.030 4.030 202,896 +0.00(+0.00%)
Dec 01, 2017 4.000 4.050 3.975 4.030 217,856 -0.01(-0.25%)
Nov 30, 2017 4.000 4.070 3.950 4.040 188,262 +0.05(+1.25%)
Nov 29, 2017 4.010 4.020 3.904 3.990 192,784 -0.07(-1.72%)
Nov 28, 2017 4.100 4.100 4.000 4.060 282,171 -0.01(-0.25%)
Nov 27, 2017 4.020 4.100 4.000 4.070 228,832 +0.03(+0.74%)
Nov 24, 2017 4.030 4.120 3.970 4.040 77,627 +0.05(+1.25%)
Nov 22, 2017 4.070 4.101 3.960 3.990 102,695 -0.08(-1.97%)
Nov 21, 2017 4.130 4.150 4.000 4.070 303,270 +0.05(+1.24%)
Nov 20, 2017 3.970 4.140 3.900 4.020 181,443 +0.03(+0.75%)
Nov 17, 2017 3.970 4.060 3.930 3.990 246,556 -0.03(-0.75%)
Nov 16, 2017 4.030 4.080 3.920 4.020 229,236 -0.01(-0.25%)
Nov 15, 2017 4.050 4.180 4.020 4.030 186,319 -0.05(-1.23%)
Nov 14, 2017 4.070 4.159 4.040 4.080 230,654 -0.04(-0.97%)
Nov 13, 2017 4.240 4.270 4.060 4.120 143,153 -0.12(-2.83%)
Nov 10, 2017 4.260 4.330 4.080 4.240 220,164 -0.08(-1.85%)
Nov 09, 2017 4.390 4.470 4.230 4.320 155,965 -0.10(-2.26%)
Nov 08, 2017 4.390 4.480 4.290 4.420 309,030 +0.01(+0.23%)
Nov 07, 2017 4.580 4.580 4.180 4.410 357,219 -0.09(-2.00%)
Nov 06, 2017 4.480 4.560 4.395 4.500 286,679 -0.01(-0.22%)
Nov 03, 2017 4.440 4.550 4.360 4.510 186,189 +0.07(+1.58%)
Nov 02, 2017 4.340 4.490 4.270 4.440 122,166 +0.08(+1.83%)
Nov 01, 2017 4.440 4.479 4.310 4.360 124,962 -0.13(-2.90%)
Oct 31, 2017 4.320 4.530 4.290 4.490 151,408 +0.14(+3.22%)
Oct 30, 2017 4.370 4.450 4.280 4.350 198,737 -0.02(-0.46%)
Oct 27, 2017 4.180 4.400 4.110 4.370 171,115 +0.19(+4.55%)
Oct 26, 2017 4.310 4.340 4.120 4.180 243,907 -0.17(-3.91%)
Oct 25, 2017 4.450 4.460 4.100 4.350 335,619 -0.12(-2.68%)
Oct 24, 2017 4.410 4.580 4.330 4.470 130,279 +0.02(+0.45%)
Oct 23, 2017 4.560 4.600 4.360 4.450 231,847 -0.16(-3.47%)
Oct 20, 2017 4.690 4.690 4.560 4.610 144,042 -0.11(-2.33%)
Oct 19, 2017 4.910 4.950 4.630 4.720 185,395 -0.04(-0.84%)
Oct 18, 2017 4.900 4.940 4.700 4.760 197,153 -0.12(-2.46%)
Oct 17, 2017 4.770 4.910 4.730 4.880 301,271 +0.09(+1.88%)
Oct 16, 2017 4.880 4.930 4.720 4.790 189,634 -0.01(-0.21%)
Oct 13, 2017 5.040 5.040 4.680 4.800 221,606 -0.05(-1.03%)
Oct 12, 2017 5.100 5.100 4.820 4.850 396,037 -0.15(-3.00%)
Oct 11, 2017 4.870 5.060 4.810 5.000 406,369 +0.19(+3.95%)
Oct 10, 2017 4.760 4.940 4.710 4.810 138,242 +0.09(+1.91%)
Oct 09, 2017 4.650 4.750 4.620 4.720 128,729 +0.07(+1.51%)
Oct 06, 2017 4.690 4.850 4.600 4.650 103,855 -0.08(-1.69%)
Oct 05, 2017 4.860 5.010 4.690 4.730 485,896 -0.13(-2.67%)
Oct 04, 2017 4.600 4.880 4.520 4.860 441,997 +0.22(+4.74%)
Oct 03, 2017 4.260 4.700 4.237 4.640 556,516 +0.35(+8.16%)
Oct 02, 2017 4.450 4.450 4.090 4.290 240,099 -0.07(-1.61%)
Sep 29, 2017 4.230 4.430 4.190 4.360 286,845 +0.18(+4.31%)
Sep 28, 2017 3.980 4.200 3.980 4.180 159,178 +0.02(+0.48%)
Sep 27, 2017 4.100 4.250 4.030 4.160 184,757 +0.15(+3.74%)
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.