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 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.