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%)
Jan 02, 2019 2.720 2.830 2.700 2.820 63,672 +0.09(+3.30%)
Dec 31, 2018 2.820 2.840 2.720 2.730 85,900 -0.07(-2.50%)
Dec 28, 2018 2.660 2.860 2.660 2.800 335,100 +0.14(+5.26%)
Dec 27, 2018 2.580 2.670 2.580 2.660 118,340 +0.06(+2.31%)
Dec 26, 2018 2.620 2.640 2.565 2.600 608,136 +0.02(+0.78%)
Dec 24, 2018 2.700 2.700 2.560 2.580 166,500 -0.12(-4.44%)
Dec 21, 2018 2.710 2.760 2.660 2.700 335,500 -0.06(-2.17%)
Dec 20, 2018 2.810 2.830 2.730 2.760 175,875 -0.04(-1.43%)
Dec 19, 2018 2.830 2.880 2.780 2.800 206,002 -0.02(-0.71%)
Dec 18, 2018 2.810 2.890 2.800 2.820 225,400 -0.03(-1.05%)
Dec 17, 2018 2.810 2.860 2.740 2.850 156,242 +0.05(+1.79%)
Dec 14, 2018 2.830 2.890 2.780 2.800 65,100 -0.05(-1.75%)
Dec 13, 2018 2.910 2.920 2.810 2.850 77,886 -0.05(-1.72%)
Dec 12, 2018 2.850 2.990 2.830 2.900 288,088 +0.06(+2.11%)
Dec 11, 2018 2.940 2.940 2.830 2.840 66,988 -0.05(-1.73%)
Dec 10, 2018 2.780 2.920 2.780 2.890 380,150 +0.12(+4.33%)
Dec 07, 2018 2.990 2.990 2.740 2.770 135,800 -0.21(-7.05%)
Dec 06, 2018 2.910 3.020 2.880 2.980 141,423 +0.09(+3.11%)
Dec 04, 2018 2.970 3.030 2.850 2.890 83,400 -0.13(-4.30%)
Dec 03, 2018 3.040 3.040 2.900 3.020 113,979 +0.02(+0.67%)
Nov 30, 2018 3.040 3.040 2.950 3.000 101,000 -0.03(-0.99%)
Nov 29, 2018 3.020 3.100 3.010 3.030 106,871 -0.01(-0.33%)
Nov 28, 2018 3.000 3.070 2.970 3.040 130,618 +0.04(+1.33%)
Nov 27, 2018 2.970 3.050 2.960 3.000 111,052 +0.00(+0.00%)
Nov 26, 2018 2.970 3.060 2.930 3.000 245,308 +0.03(+1.01%)
Nov 23, 2018 2.980 3.010 2.940 2.970 56,600 -0.02(-0.67%)
Nov 21, 2018 2.990 2.990 2.990 0 +0.02(+0.67%)
Nov 20, 2018 2.950 3.030 2.910 2.970 663,014 +0.01(+0.34%)
Nov 19, 2018 3.140 3.140 2.880 2.960 399,988 -0.17(-5.43%)
Nov 16, 2018 3.250 3.250 3.050 3.130 217,000 -0.15(-4.57%)
Nov 15, 2018 3.170 3.320 3.150 3.280 116,368 +0.12(+3.80%)
Nov 14, 2018 3.280 3.350 3.160 3.160 111,469 -0.08(-2.47%)
Nov 13, 2018 3.320 3.320 3.150 3.240 206,891 -0.07(-2.11%)
Nov 12, 2018 3.290 3.380 3.160 3.310 223,614 +0.02(+0.61%)
Nov 09, 2018 3.260 3.320 3.240 3.290 175,500 -0.03(-0.90%)
Nov 08, 2018 3.110 3.430 3.040 3.320 400,871 +0.30(+9.93%)
Nov 07, 2018 3.160 3.160 2.990 3.020 324,445 -0.11(-3.51%)
Nov 06, 2018 3.060 3.190 2.930 3.130 301,378 +0.08(+2.62%)
Nov 05, 2018 3.110 3.150 2.950 3.050 218,081 -0.05(-1.61%)
Nov 02, 2018 2.900 3.130 2.855 3.100 276,300 +0.20(+6.90%)
Nov 01, 2018 2.930 2.970 2.880 2.900 138,270 -0.03(-1.02%)
Oct 31, 2018 2.950 2.995 2.900 2.930 246,867 +0.03(+1.03%)
Oct 30, 2018 2.860 2.950 2.800 2.900 211,385 +0.02(+0.69%)
Oct 29, 2018 2.860 3.020 2.830 2.880 371,262 +0.08(+2.86%)
Oct 26, 2018 2.700 2.900 2.610 2.800 335,900 +0.04(+1.45%)
Oct 25, 2018 2.700 2.770 2.600 2.760 319,019 +0.06(+2.22%)
Oct 24, 2018 2.730 2.800 2.660 2.700 382,621 -0.02(-0.74%)
Oct 23, 2018 2.650 2.740 2.580 2.720 311,864 -0.01(-0.37%)
Oct 22, 2018 2.760 2.797 2.690 2.730 383,477 -0.03(-1.09%)
Oct 19, 2018 2.890 2.930 2.720 2.760 344,800 -0.15(-5.15%)
Oct 18, 2018 2.950 3.039 2.880 2.910 586,281 +0.00(+0.00%)
Oct 17, 2018 2.900 2.940 2.745 2.910 469,456 +0.03(+1.04%)
Oct 16, 2018 2.700 2.900 2.680 2.880 936,279 +0.21(+7.87%)
Oct 15, 2018 2.500 2.733 2.450 2.670 440,707 +0.17(+6.80%)
Oct 12, 2018 2.430 2.500 2.390 2.500 369,500 +0.09(+3.73%)
Oct 11, 2018 2.320 2.450 2.260 2.410 403,349 +0.10(+4.33%)
Oct 10, 2018 2.260 2.420 2.190 2.310 468,417 +0.05(+2.21%)
Oct 09, 2018 2.320 2.430 2.250 2.260 384,267 -0.07(-3.00%)
Oct 08, 2018 2.460 2.460 2.230 2.330 553,486 -0.12(-4.90%)
Oct 05, 2018 2.440 2.550 2.390 2.450 928,100 +0.05(+2.08%)
Oct 04, 2018 2.870 3.010 2.360 2.400 2,026,589 -1.33(-35.66%)
Oct 03, 2018 3.660 3.755 3.600 3.730 100,741 +0.09(+2.47%)
Oct 02, 2018 3.630 3.670 3.576 3.640 152,179 +0.00(+0.00%)
Oct 01, 2018 3.800 3.821 3.620 3.640 70,170 -0.15(-3.96%)
Sep 28, 2018 3.790 3.910 3.740 3.790 79,100 -0.07(-1.81%)
Sep 27, 2018 3.870 3.910 3.830 3.860 63,957 +0.01(+0.26%)
Sep 26, 2018 3.810 3.885 3.740 3.850 194,255 +0.03(+0.79%)
Sep 25, 2018 3.820 3.880 3.790 3.820 112,576 +0.01(+0.26%)
Sep 24, 2018 3.880 3.880 3.720 3.810 102,800 -0.09(-2.31%)
Sep 21, 2018 3.940 4.000 3.890 3.900 162,000 -0.05(-1.27%)
Sep 20, 2018 3.770 4.010 3.770 3.950 108,867 +0.16(+4.22%)
Sep 19, 2018 3.970 3.990 3.750 3.790 106,336 -0.19(-4.77%)
Sep 18, 2018 4.080 4.135 3.890 3.980 245,927 -0.10(-2.45%)
Sep 17, 2018 4.400 4.400 4.060 4.080 414,177 -0.29(-6.64%)
Sep 14, 2018 4.360 4.455 4.330 4.370 281,300 +0.01(+0.23%)
Sep 13, 2018 4.130 4.600 4.130 4.360 455,902 +0.31(+7.65%)
Sep 12, 2018 4.020 4.050 3.900 4.050 117,381 +0.01(+0.25%)
Sep 11, 2018 3.960 4.100 3.960 4.040 163,753 +0.06(+1.51%)
Sep 10, 2018 4.120 4.120 3.960 3.980 116,346 -0.12(-2.93%)
Sep 07, 2018 4.120 4.200 4.060 4.100 164,100 -0.03(-0.73%)
Sep 06, 2018 4.060 4.160 4.060 4.130 137,987 +0.08(+1.98%)
Sep 05, 2018 4.260 4.260 4.010 4.050 162,186 -0.18(-4.26%)
Sep 04, 2018 4.140 4.350 4.070 4.230 393,238 +0.12(+2.92%)
Aug 31, 2018 4.110 4.110 4.110 0 +0.17(+4.31%)
Aug 30, 2018 3.660 4.000 3.660 3.940 456,224 +0.27(+7.36%)
Aug 29, 2018 3.600 3.670 3.600 3.670 230,775 +0.04(+1.10%)
Aug 28, 2018 3.590 3.640 3.590 3.630 183,871 +0.05(+1.40%)
Aug 27, 2018 3.580 3.620 3.550 3.580 203,966 +0.00(+0.00%)
Aug 24, 2018 3.610 3.740 3.570 3.580 174,700 -0.02(-0.56%)
Aug 23, 2018 3.570 3.630 3.570 3.600 197,018 +0.04(+1.12%)
Aug 22, 2018 3.510 3.560 3.500 3.560 176,220 +0.05(+1.42%)
Aug 21, 2018 3.510 3.560 3.500 3.510 187,011 +0.00(+0.00%)
Aug 20, 2018 3.510 3.560 3.500 3.510 183,563 +0.00(+0.00%)
Aug 17, 2018 3.540 3.580 3.490 3.510 153,300 -0.05(-1.40%)
Aug 16, 2018 3.640 3.640 3.540 3.560 170,331 -0.07(-1.93%)
Aug 15, 2018 3.650 3.650 3.570 3.630 128,868 -0.04(-1.09%)
Aug 14, 2018 3.620 3.670 3.570 3.670 115,917 +0.06(+1.66%)
Aug 13, 2018 3.760 3.780 3.600 3.610 194,380 -0.15(-3.99%)
Aug 10, 2018 3.710 3.960 3.710 3.760 205,200 +0.04(+1.08%)
Aug 09, 2018 3.830 3.850 3.700 3.720 203,206 -0.09(-2.36%)
Aug 08, 2018 3.750 4.040 3.750 3.810 475,871 +0.27(+7.63%)
Aug 07, 2018 3.550 3.580 3.450 3.540 250,575 +0.01(+0.28%)
Aug 06, 2018 3.550 3.550 3.500 3.530 108,773 -0.02(-0.56%)
Aug 03, 2018 3.620 3.620 3.490 3.550 253,500 -0.06(-1.66%)
Aug 02, 2018 3.690 3.710 3.600 3.610 103,460 -0.10(-2.70%)
Aug 01, 2018 3.700 3.720 3.640 3.710 120,438 -0.02(-0.54%)
Jul 31, 2018 3.650 3.810 3.645 3.730 203,855 +0.08(+2.19%)
Jul 30, 2018 3.740 3.780 3.650 3.650 136,469 -0.13(-3.44%)
Jul 27, 2018 3.970 3.970 3.730 3.780 175,000 -0.18(-4.55%)
Jul 26, 2018 3.900 4.050 3.900 3.960 157,636 +0.06(+1.54%)
Jul 25, 2018 3.950 3.950 3.900 3.900 80,550 -0.03(-0.76%)
Jul 24, 2018 3.980 3.980 3.900 3.930 136,585 -0.02(-0.51%)
Jul 23, 2018 4.020 4.050 3.940 3.950 261,704 -0.08(-1.99%)
Jul 20, 2018 4.040 4.075 4.005 4.030 160,540 -0.01(-0.25%)
Jul 19, 2018 4.020 4.050 4.010 4.040 166,414 -0.01(-0.25%)
Jul 18, 2018 4.020 4.050 4.000 4.050 146,135 +0.00(+0.00%)
Jul 17, 2018 4.020 4.120 3.990 4.050 107,860 +0.01(+0.25%)
Jul 16, 2018 4.070 4.070 4.000 4.040 105,070 +0.00(+0.00%)
Jul 13, 2018 4.030 4.050 4.000 4.040 93,956 +0.00(+0.00%)
Jul 12, 2018 4.060 4.070 4.010 4.040 99,604 -0.01(-0.25%)
Jul 11, 2018 4.040 4.130 4.010 4.050 533,480 -0.01(-0.25%)
Jul 10, 2018 4.080 4.100 4.030 4.060 259,160 -0.03(-0.73%)
Jul 09, 2018 4.180 4.180 4.080 4.090 203,879 -0.08(-1.92%)
Jul 06, 2018 4.130 4.185 4.090 4.170 349,909 +0.06(+1.46%)
Jul 05, 2018 4.070 4.120 4.030 4.110 120,207 +0.05(+1.23%)
Jul 03, 2018 4.060 4.060 4.060 0 -0.02(-0.49%)
Jul 02, 2018 4.000 4.100 3.950 4.080 89,239 +0.04(+0.99%)
Jun 29, 2018 4.110 4.110 4.030 4.040 108,665 -0.05(-1.22%)
Jun 28, 2018 4.150 4.170 4.075 4.090 152,621 -0.07(-1.68%)
Jun 27, 2018 4.340 4.340 4.160 4.160 255,572 -0.19(-4.37%)
Jun 26, 2018 4.250 4.440 4.230 4.350 359,801 +0.10(+2.35%)
Jun 25, 2018 4.150 4.270 4.090 4.250 329,683 +0.08(+1.92%)
Jun 22, 2018 4.400 4.470 4.070 4.170 4,545,606 -0.19(-4.36%)
Jun 21, 2018 4.260 4.370 4.160 4.360 327,616 +0.09(+2.11%)
Jun 20, 2018 4.320 4.370 4.260 4.270 129,605 -0.04(-0.93%)
Jun 19, 2018 4.320 4.400 4.310 4.310 157,266 -0.05(-1.15%)
Jun 18, 2018 4.370 4.420 4.330 4.360 126,933 -0.04(-0.91%)
Jun 15, 2018 4.440 4.370 4.400 187,640 -0.04(-0.90%)
Jun 14, 2018 4.460 4.510 4.380 4.440 128,456 +0.00(+0.00%)
Jun 13, 2018 4.420 4.590 4.410 4.440 252,032 +0.04(+0.91%)
Jun 12, 2018 4.420 4.450 4.380 4.400 173,745 +0.00(+0.00%)
Jun 11, 2018 4.450 4.540 4.390 4.400 160,333 -0.04(-0.90%)
Jun 08, 2018 4.500 4.560 4.401 4.440 138,132 -0.08(-1.77%)
Jun 07, 2018 4.560 4.650 4.460 4.520 132,462 -0.04(-0.88%)
Jun 06, 2018 4.485 4.560 121,640 +0.01(+0.22%)
Jun 05, 2018 4.310 4.600 4.310 4.550 274,931 +0.24(+5.57%)
Jun 04, 2018 4.300 4.335 4.210 4.310 103,595 +0.04(+0.94%)
Jun 01, 2018 4.110 4.380 4.110 4.270 425,294 +0.18(+4.40%)
May 31, 2018 4.000 4.130 4.000 4.090 258,343 +0.08(+2.00%)
May 30, 2018 3.960 4.070 3.960 4.010 257,993 +0.02(+0.50%)
May 29, 2018 3.940 4.010 3.940 3.990 131,655 +0.02(+0.50%)
May 25, 2018 3.970 3.970 3.970 0 +0.00(+0.00%)
May 24, 2018 4.000 4.010 3.960 3.970 91,133 -0.03(-0.75%)
May 23, 2018 3.970 4.010 3.945 4.000 129,648 +0.02(+0.50%)
May 22, 2018 4.010 4.040 3.960 3.980 91,735 -0.03(-0.75%)
May 21, 2018 4.070 4.070 3.970 4.010 157,857 -0.01(-0.25%)
May 18, 2018 4.000 4.110 3.984 4.020 179,510 +0.02(+0.50%)
May 17, 2018 4.110 4.110 3.980 4.000 243,704 -0.10(-2.44%)
May 16, 2018 4.090 4.160 4.050 4.100 286,260 +0.01(+0.24%)
May 15, 2018 4.140 4.160 3.990 4.090 135,606 -0.08(-1.92%)
May 14, 2018 4.250 4.310 4.140 4.170 238,581 -0.02(-0.48%)
May 11, 2018 4.110 4.215 4.060 4.190 324,490 +0.13(+3.20%)
May 10, 2018 4.140 4.200 3.970 4.060 197,550 -0.05(-1.22%)
May 09, 2018 4.130 4.200 3.990 4.110 255,870 -0.01(-0.24%)
May 08, 2018 4.280 4.450 4.090 4.120 290,575 -0.07(-1.67%)
May 07, 2018 4.000 4.300 3.900 4.190 641,200 +0.00(+0.00%)
May 04, 2018 4.120 4.300 4.090 4.190 208,563 +0.06(+1.45%)
May 03, 2018 4.200 4.230 4.090 4.130 88,522 -0.07(-1.67%)
May 02, 2018 4.250 4.370 4.020 4.200 378,146 -0.05(-1.18%)
May 01, 2018 4.200 4.250 4.150 4.250 103,624 +0.05(+1.19%)
Apr 30, 2018 4.110 4.200 4.110 4.200 69,083 +0.07(+1.69%)
Apr 27, 2018 4.210 4.210 4.040 4.130 92,942 -0.08(-1.90%)
Apr 26, 2018 4.230 4.350 4.170 4.210 103,248 -0.01(-0.24%)
Apr 25, 2018 4.330 4.340 4.130 4.220 140,631 -0.14(-3.21%)
Apr 24, 2018 4.290 4.400 4.150 4.360 220,068 +0.03(+0.69%)
Apr 23, 2018 4.270 4.440 4.270 4.330 164,281 +0.05(+1.17%)
Apr 20, 2018 4.280 4.310 4.100 4.280 131,121 -0.06(-1.38%)
Apr 19, 2018 3.940 4.370 3.940 4.340 205,850 +0.37(+9.32%)
Apr 18, 2018 3.890 3.980 3.820 3.970 127,856 +0.12(+3.12%)
Apr 17, 2018 3.860 3.910 3.740 3.850 170,165 +0.00(+0.00%)
Apr 16, 2018 3.790 3.930 3.720 3.850 129,195 +0.10(+2.67%)
Apr 13, 2018 3.720 3.800 3.720 3.750 124,985 +0.02(+0.54%)
Apr 12, 2018 3.770 3.800 3.660 3.730 165,404 -0.04(-1.06%)
Apr 11, 2018 3.690 3.770 3.640 3.770 112,888 +0.10(+2.72%)
Apr 10, 2018 3.620 3.720 3.590 3.670 128,993 +0.06(+1.66%)
Apr 09, 2018 3.600 3.640 3.550 3.610 145,331 +0.01(+0.28%)
Apr 06, 2018 3.660 3.790 3.590 3.600 105,589 -0.07(-1.91%)
Apr 05, 2018 3.640 3.690 3.600 3.670 187,839 +0.06(+1.66%)
Apr 04, 2018 3.700 3.740 3.570 3.610 258,418 -0.11(-2.96%)
Apr 03, 2018 3.640 3.770 3.520 3.720 269,467 +0.07(+1.92%)
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.