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 (%)
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%)
Jan 02, 2018 4.050 4.300 4.050 4.140 379,585 +0.11(+2.73%)
Dec 29, 2017 4.030 4.030 4.030 0 +0.02(+0.50%)
Dec 28, 2017 4.000 4.040 3.910 4.010 97,553 +0.00(+0.00%)
Dec 27, 2017 3.910 4.079 3.910 4.010 103,125 +0.10(+2.56%)
Dec 26, 2017 3.970 4.000 3.900 3.910 54,990 -0.08(-2.01%)
Dec 22, 2017 3.900 4.065 3.840 3.990 206,411 +0.13(+3.37%)
Dec 21, 2017 3.870 3.940 3.810 3.860 115,147 -0.04(-1.03%)
Dec 20, 2017 3.790 3.980 3.790 3.900 141,081 +0.08(+2.09%)
Dec 19, 2017 3.880 3.960 3.720 3.820 185,965 -0.03(-0.78%)
Dec 18, 2017 3.960 3.990 3.840 3.850 138,614 -0.04(-1.03%)
Dec 15, 2017 3.930 4.000 3.850 3.890 169,549 +0.01(+0.26%)
Dec 14, 2017 3.770 4.010 3.770 3.880 162,890 +0.14(+3.74%)
Dec 13, 2017 3.530 3.796 3.530 3.740 413,225 +0.17(+4.76%)
Dec 12, 2017 3.840 3.900 3.520 3.570 563,413 -0.31(-7.99%)
Dec 11, 2017 3.950 4.000 3.850 3.880 157,590 -0.07(-1.77%)
Dec 08, 2017 3.960 4.030 3.920 3.950 113,713 -0.02(-0.50%)
Dec 07, 2017 3.990 4.080 3.930 3.970 96,036 -0.01(-0.25%)
Dec 06, 2017 4.010 4.060 3.960 3.980 129,468 -0.04(-1.00%)
Dec 05, 2017 4.010 4.180 4.001 4.020 140,736 -0.01(-0.25%)
Dec 04, 2017 4.030 4.170 4.030 4.030 202,896 +0.00(+0.00%)
Dec 01, 2017 4.000 4.050 3.975 4.030 217,856 -0.01(-0.25%)
Nov 30, 2017 4.000 4.070 3.950 4.040 188,262 +0.05(+1.25%)
Nov 29, 2017 4.010 4.020 3.904 3.990 192,784 -0.07(-1.72%)
Nov 28, 2017 4.100 4.100 4.000 4.060 282,171 -0.01(-0.25%)
Nov 27, 2017 4.020 4.100 4.000 4.070 228,832 +0.03(+0.74%)
Nov 24, 2017 4.030 4.120 3.970 4.040 77,627 +0.05(+1.25%)
Nov 22, 2017 4.070 4.101 3.960 3.990 102,695 -0.08(-1.97%)
Nov 21, 2017 4.130 4.150 4.000 4.070 303,270 +0.05(+1.24%)
Nov 20, 2017 3.970 4.140 3.900 4.020 181,443 +0.03(+0.75%)
Nov 17, 2017 3.970 4.060 3.930 3.990 246,556 -0.03(-0.75%)
Nov 16, 2017 4.030 4.080 3.920 4.020 229,236 -0.01(-0.25%)
Nov 15, 2017 4.050 4.180 4.020 4.030 186,319 -0.05(-1.23%)
Nov 14, 2017 4.070 4.159 4.040 4.080 230,654 -0.04(-0.97%)
Nov 13, 2017 4.240 4.270 4.060 4.120 143,153 -0.12(-2.83%)
Nov 10, 2017 4.260 4.330 4.080 4.240 220,164 -0.08(-1.85%)
Nov 09, 2017 4.390 4.470 4.230 4.320 155,965 -0.10(-2.26%)
Nov 08, 2017 4.390 4.480 4.290 4.420 309,030 +0.01(+0.23%)
Nov 07, 2017 4.580 4.580 4.180 4.410 357,219 -0.09(-2.00%)
Nov 06, 2017 4.480 4.560 4.395 4.500 286,679 -0.01(-0.22%)
Nov 03, 2017 4.440 4.550 4.360 4.510 186,189 +0.07(+1.58%)
Nov 02, 2017 4.340 4.490 4.270 4.440 122,166 +0.08(+1.83%)
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.