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 (%)
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%)
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.