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, 2018 3.760 3.760 3.760 0 +0.15(+4.16%)
Mar 28, 2018 3.520 3.630 3.420 3.610 128,728 +0.09(+2.56%)
Mar 27, 2018 3.540 3.680 3.460 3.520 211,237 +0.01(+0.28%)
Mar 26, 2018 3.690 3.700 3.440 3.510 302,058 -0.12(-3.31%)
Mar 23, 2018 3.680 3.710 3.610 3.630 199,325 -0.04(-1.09%)
Mar 22, 2018 3.760 3.770 3.655 3.670 221,334 -0.11(-2.91%)
Mar 21, 2018 3.940 3.950 3.750 3.780 97,594 -0.13(-3.32%)
Mar 20, 2018 3.970 4.040 3.860 3.910 175,022 +0.17(+4.55%)
Mar 19, 2018 3.760 3.810 3.660 3.740 98,516 -0.03(-0.80%)
Mar 16, 2018 3.880 3.880 3.750 3.770 99,825 -0.10(-2.58%)
Mar 15, 2018 3.810 3.969 3.789 3.870 64,350 +0.05(+1.31%)
Mar 14, 2018 3.880 3.880 3.760 3.820 126,445 -0.02(-0.52%)
Mar 13, 2018 4.040 4.070 3.830 3.840 96,868 -0.20(-4.95%)
Mar 12, 2018 3.880 4.150 3.880 4.040 143,474 +0.19(+4.94%)
Mar 09, 2018 3.660 3.860 3.645 3.850 218,332 +0.18(+4.90%)
Mar 08, 2018 3.730 3.800 3.660 3.670 236,039 -0.09(-2.39%)
Mar 07, 2018 3.750 3.760 191,371 -0.18(-4.57%)
Mar 06, 2018 3.850 3.980 3.840 3.940 193,282 +0.10(+2.60%)
Mar 05, 2018 3.800 3.920 3.750 3.840 649,860 +0.03(+0.79%)
Mar 02, 2018 3.790 3.840 3.760 3.810 224,203 -0.02(-0.52%)
Mar 01, 2018 3.830 4.010 3.790 3.830 315,809 -0.02(-0.52%)
Feb 28, 2018 3.890 3.980 3.820 3.850 507,312 -0.05(-1.28%)
Feb 27, 2018 3.980 4.080 3.860 3.900 657,879 -0.05(-1.27%)
Feb 26, 2018 4.200 4.250 3.870 3.950 1,207,739 -1.11(-21.94%)
Feb 23, 2018 4.690 5.160 4.690 5.060 489,108 +0.43(+9.29%)
Feb 22, 2018 4.510 4.660 4.450 4.630 94,700 +0.13(+2.89%)
Feb 21, 2018 4.500 4.650 4.490 4.500 112,793 +0.02(+0.45%)
Feb 20, 2018 4.600 4.670 4.470 4.480 61,943 -0.13(-2.82%)
Feb 16, 2018 4.610 4.610 4.610 0 +0.01(+0.22%)
Feb 15, 2018 4.650 4.700 4.520 4.600 79,999 -0.05(-1.08%)
Feb 14, 2018 4.510 4.720 4.510 4.650 109,612 +0.11(+2.42%)
Feb 13, 2018 4.520 4.555 4.480 4.540 36,735 +0.01(+0.22%)
Feb 12, 2018 4.640 4.709 4.510 4.530 55,078 -0.11(-2.37%)
Feb 09, 2018 4.530 4.670 4.450 4.640 249,692 +0.20(+4.50%)
Feb 08, 2018 4.460 4.640 4.380 4.440 94,295 -0.02(-0.45%)
Feb 07, 2018 4.480 4.560 4.400 4.460 80,787 -0.04(-0.89%)
Feb 06, 2018 4.290 4.560 4.230 4.500 180,550 +0.03(+0.67%)
Feb 05, 2018 4.580 4.670 4.410 4.470 139,574 -0.17(-3.66%)
Feb 02, 2018 4.810 4.820 4.550 4.640 183,686 -0.19(-3.93%)
Feb 01, 2018 5.030 5.080 4.820 4.830 220,826 -0.23(-4.55%)
Jan 31, 2018 5.070 5.180 4.970 5.060 225,721 +0.03(+0.60%)
Jan 30, 2018 5.000 5.070 4.930 5.030 157,616 -0.04(-0.79%)
Jan 29, 2018 5.040 5.150 4.960 5.070 244,187 +0.05(+1.00%)
Jan 26, 2018 5.030 5.200 5.000 5.020 234,383 +0.04(+0.80%)
Jan 25, 2018 5.210 5.270 4.814 4.980 566,305 -0.29(-5.50%)
Jan 24, 2018 4.780 5.299 4.780 5.270 1,073,155 +0.51(+10.71%)
Jan 23, 2018 4.780 4.780 4.713 4.760 225,880 +0.01(+0.21%)
Jan 22, 2018 4.750 4.780 4.680 4.750 62,574 +0.03(+0.64%)
Jan 19, 2018 4.870 4.870 4.670 4.720 110,751 -0.09(-1.87%)
Jan 18, 2018 4.840 4.895 4.775 4.810 181,121 +0.00(+0.00%)
Jan 17, 2018 4.720 4.830 4.661 4.810 237,322 +0.17(+3.66%)
Jan 16, 2018 4.800 4.810 4.610 4.640 199,922 -0.10(-2.11%)
Jan 12, 2018 4.740 4.740 4.740 0 -0.06(-1.25%)
Jan 11, 2018 4.630 4.980 4.590 4.800 417,668 +0.17(+3.67%)
Jan 10, 2018 4.920 4.330 4.630 694,015 +0.26(+5.95%)
Jan 09, 2018 4.440 4.490 4.210 4.370 399,422 -0.04(-0.91%)
Jan 08, 2018 4.370 4.578 4.260 4.410 198,199 +0.04(+0.92%)
Jan 05, 2018 4.290 4.410 4.180 4.370 262,687 +0.07(+1.63%)
Jan 04, 2018 4.640 4.728 4.280 4.300 317,011 -0.20(-4.44%)
Jan 03, 2018 4.150 4.740 4.070 4.500 851,912 +0.36(+8.70%)
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.