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 (%)
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%)
Aug 01, 2019 8.550 9.300 8.530 8.900 1,666,578 +0.80(+9.88%)
Jul 31, 2019 8.090 8.270 7.960 8.100 475,753 -0.05(-0.61%)
Jul 30, 2019 8.080 8.339 8.000 8.150 532,390 -0.01(-0.12%)
Jul 29, 2019 8.100 8.240 7.820 8.160 923,663 +0.16(+2.00%)
Jul 26, 2019 7.550 8.250 7.510 8.000 954,700 +0.51(+6.81%)
Jul 25, 2019 7.610 7.760 7.390 7.490 352,474 -0.14(-1.83%)
Jul 24, 2019 7.500 7.690 7.430 7.630 315,707 +0.07(+0.93%)
Jul 23, 2019 7.720 7.756 7.370 7.560 470,431 -0.11(-1.43%)
Jul 22, 2019 7.960 7.990 7.480 7.670 690,481 -0.23(-2.91%)
Jul 19, 2019 8.250 8.420 7.800 7.900 658,000 -0.36(-4.36%)
Jul 18, 2019 8.000 8.330 7.960 8.260 743,102 +0.21(+2.61%)
Jul 17, 2019 8.000 8.290 7.950 8.050 536,900 +0.11(+1.39%)
Jul 16, 2019 7.860 8.220 7.760 7.940 764,946 +0.04(+0.51%)
Jul 15, 2019 7.600 8.130 7.500 7.900 844,417 +0.35(+4.64%)
Jul 12, 2019 7.570 7.670 7.430 7.550 235,400 -0.05(-0.66%)
Jul 11, 2019 7.680 7.730 7.430 7.600 472,678 -0.02(-0.26%)
Jul 10, 2019 7.450 7.765 7.375 7.620 537,751 +0.27(+3.67%)
Jul 09, 2019 7.050 7.390 7.050 7.350 330,826 +0.25(+3.52%)
Jul 08, 2019 7.450 7.450 7.080 7.100 777,461 -0.38(-5.08%)
Jul 05, 2019 7.470 7.480 7.270 7.480 339,900 -0.03(-0.40%)
Jul 03, 2019 7.630 7.630 7.330 7.510 284,900 -0.10(-1.31%)
Jul 02, 2019 7.520 7.640 7.460 7.610 305,554 +0.09(+1.20%)
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.