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 (%)
Feb 28, 2020 11.00 12.23 10.75 12.22 1,231,500 +0.66(+5.71%)
Feb 27, 2020 11.50 11.94 10.40 11.56 1,504,224 -0.38(-3.18%)
Feb 26, 2020 12.51 12.89 11.71 11.94 1,177,320 -0.60(-4.78%)
Feb 25, 2020 13.19 13.25 12.43 12.54 1,234,508 -0.49(-3.76%)
Feb 24, 2020 12.83 13.40 12.58 13.03 1,007,513 -0.59(-4.33%)
Feb 21, 2020 14.02 14.03 13.16 13.62 1,170,700 -0.41(-2.92%)
Feb 20, 2020 13.87 14.19 13.45 14.03 1,729,716 +0.26(+1.89%)
Feb 19, 2020 13.16 14.06 12.82 13.77 2,380,595 +0.90(+6.99%)
Feb 18, 2020 12.00 12.97 11.96 12.87 2,470,464 +1.06(+8.98%)
Feb 14, 2020 11.67 11.86 11.35 11.81 2,004,300 +0.58(+5.16%)
Feb 13, 2020 10.90 11.32 10.90 11.23 959,016 +0.20(+1.81%)
Feb 12, 2020 10.97 11.19 10.81 11.03 537,521 +0.09(+0.82%)
Feb 11, 2020 11.30 11.40 10.55 10.94 823,334 -0.29(-2.58%)
Feb 10, 2020 11.03 11.28 10.80 11.23 672,712 +0.15(+1.35%)
Feb 07, 2020 10.92 11.22 10.81 11.08 621,500 +0.17(+1.56%)
Feb 06, 2020 10.80 11.00 10.53 10.91 602,502 +0.17(+1.58%)
Feb 05, 2020 10.58 10.75 10.33 10.74 881,130 +0.28(+2.68%)
Feb 04, 2020 9.950 10.51 9.950 10.46 731,286 +0.56(+5.66%)
Feb 03, 2020 10.19 10.23 9.750 9.900 788,769 -0.25(-2.46%)
Jan 31, 2020 10.38 10.82 9.590 10.15 2,604,300 -0.74(-6.80%)
Jan 30, 2020 10.72 10.90 10.53 10.89 504,609 +0.08(+0.74%)
Jan 29, 2020 10.59 10.82 10.43 10.81 717,210 +0.30(+2.85%)
Jan 28, 2020 9.810 10.60 9.800 10.51 1,017,460 +0.75(+7.68%)
Jan 27, 2020 9.330 9.950 9.130 9.760 1,037,838 +0.05(+0.51%)
Jan 24, 2020 10.37 10.45 9.660 9.710 974,300 -0.54(-5.27%)
Jan 23, 2020 10.08 10.36 9.820 10.25 962,838 +0.02(+0.20%)
Jan 22, 2020 10.84 10.93 10.04 10.23 932,619 -0.47(-4.39%)
Jan 21, 2020 10.98 10.98 10.38 10.70 980,107 -0.28(-2.55%)
Jan 17, 2020 11.26 11.29 10.70 10.98 722,400 -0.15(-1.35%)
Jan 16, 2020 11.45 11.45 11.06 11.13 459,556 -0.16(-1.42%)
Jan 15, 2020 11.59 11.59 11.01 11.29 1,022,425 -0.26(-2.25%)
Jan 14, 2020 11.47 11.71 11.33 11.55 1,227,158 +0.14(+1.23%)
Jan 13, 2020 11.24 11.46 11.18 11.41 1,149,491 +0.24(+2.15%)
Jan 10, 2020 11.20 11.25 10.39 11.17 1,591,200 -0.10(-0.89%)
Jan 09, 2020 11.58 11.82 11.22 11.27 1,124,875 -0.06(-0.53%)
Jan 08, 2020 11.46 11.72 11.18 11.33 1,938,690 -0.13(-1.13%)
Jan 07, 2020 10.61 11.48 10.50 11.46 2,300,102 +0.88(+8.32%)
Jan 06, 2020 10.29 10.70 10.15 10.58 2,568,544 +0.44(+4.34%)
Jan 03, 2020 9.820 10.55 9.700 10.14 2,640,000 +0.29(+2.94%)
Jan 02, 2020 9.300 9.890 9.150 9.850 2,714,338 +1.04(+11.80%)
Dec 31, 2019 8.560 8.890 8.520 8.810 484,400 +0.25(+2.92%)
Dec 30, 2019 8.950 8.980 8.540 8.560 627,595 -0.45(-4.99%)
Dec 27, 2019 9.420 9.420 8.980 9.010 532,000 -0.41(-4.35%)
Dec 26, 2019 9.390 9.540 9.300 9.420 470,705 +0.02(+0.21%)
Dec 24, 2019 9.300 9.400 9.110 9.400 317,500 +0.03(+0.32%)
Dec 23, 2019 9.460 9.580 9.030 9.370 1,296,240 +0.10(+1.08%)
Dec 20, 2019 8.560 9.360 8.290 9.270 2,702,400 +0.89(+10.62%)
Dec 19, 2019 7.960 8.510 7.500 8.380 4,123,323 +0.86(+11.44%)
Dec 18, 2019 7.830 7.900 7.510 7.520 588,313 -0.25(-3.22%)
Dec 17, 2019 7.770 7.870 7.600 7.770 397,470 -0.01(-0.13%)
Dec 16, 2019 7.990 8.110 7.750 7.780 613,146 -0.14(-1.77%)
Dec 13, 2019 7.820 8.070 7.760 7.920 360,200 +0.02(+0.25%)
Dec 12, 2019 8.050 8.110 7.770 7.900 590,269 -0.18(-2.23%)
Dec 11, 2019 8.100 8.133 8.020 8.080 446,266 -0.03(-0.37%)
Dec 10, 2019 8.030 8.190 7.960 8.110 400,528 +0.09(+1.12%)
Dec 09, 2019 8.250 8.290 7.930 8.020 592,195 -0.23(-2.79%)
Dec 06, 2019 8.250 8.450 8.210 8.250 587,000 +0.09(+1.10%)
Dec 05, 2019 8.080 8.270 8.010 8.160 479,369 +0.09(+1.12%)
Dec 04, 2019 8.410 8.410 8.070 8.070 490,736 -0.29(-3.47%)
Dec 03, 2019 8.190 8.400 8.060 8.360 611,205 +0.06(+0.72%)
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.