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 (%)
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%)
Dec 02, 2019 8.370 8.370 7.980 8.300 750,841 -0.04(-0.48%)
Nov 29, 2019 8.320 8.490 8.250 8.340 292,500 -0.05(-0.60%)
Nov 27, 2019 8.540 8.590 8.320 8.390 543,400 -0.15(-1.76%)
Nov 26, 2019 8.540 8.840 8.470 8.540 805,260 +0.00(+0.00%)
Nov 25, 2019 8.250 8.660 8.190 8.540 849,434 +0.32(+3.89%)
Nov 22, 2019 8.150 8.250 7.920 8.220 644,800 +0.10(+1.23%)
Nov 21, 2019 8.150 8.350 8.040 8.120 880,054 +0.02(+0.25%)
Nov 20, 2019 7.730 8.270 7.600 8.100 1,316,354 +0.43(+5.61%)
Nov 19, 2019 7.900 7.980 7.650 7.670 955,627 -0.16(-2.04%)
Nov 18, 2019 7.530 7.890 7.470 7.830 1,148,729 +0.24(+3.16%)
Nov 15, 2019 7.400 7.650 7.300 7.590 1,220,800 +0.25(+3.41%)
Nov 14, 2019 7.390 7.600 7.260 7.340 716,945 -0.10(-1.34%)
Nov 13, 2019 7.450 7.620 7.330 7.440 687,390 -0.06(-0.80%)
Nov 12, 2019 7.480 7.660 7.330 7.500 935,988 +0.02(+0.27%)
Nov 11, 2019 7.280 7.740 7.280 7.480 728,610 +0.20(+2.75%)
Nov 08, 2019 6.780 7.500 6.760 7.280 1,156,500 +0.50(+7.37%)
Nov 07, 2019 6.480 6.800 6.160 6.780 1,424,242 +0.28(+4.31%)
Nov 06, 2019 6.720 6.890 6.470 6.500 1,374,095 -0.30(-4.41%)
Nov 05, 2019 6.660 7.300 6.290 6.800 3,309,877 -0.70(-9.33%)
Nov 04, 2019 7.590 7.860 7.450 7.500 942,155 -0.09(-1.19%)
Nov 01, 2019 7.580 7.650 7.385 7.590 504,700 +0.02(+0.26%)
Oct 31, 2019 7.830 7.880 7.380 7.570 580,642 -0.27(-3.44%)
Oct 30, 2019 7.780 7.930 7.670 7.840 371,461 +0.03(+0.38%)
Oct 29, 2019 7.900 8.090 7.750 7.810 478,077 -0.08(-1.01%)
Oct 28, 2019 7.820 8.050 7.760 7.890 737,948 +0.06(+0.77%)
Oct 25, 2019 7.650 7.880 7.440 7.830 596,700 +0.16(+2.09%)
Oct 24, 2019 7.310 7.750 7.210 7.670 629,771 +0.39(+5.36%)
Oct 23, 2019 7.370 7.450 7.200 7.280 389,897 -0.13(-1.75%)
Oct 22, 2019 7.500 7.720 7.360 7.410 484,077 -0.10(-1.33%)
Oct 21, 2019 7.230 7.570 7.230 7.510 477,963 +0.28(+3.87%)
Oct 18, 2019 7.530 7.530 7.100 7.230 485,700 -0.30(-3.98%)
Oct 17, 2019 7.340 7.590 7.280 7.530 631,118 +0.24(+3.29%)
Oct 16, 2019 7.320 7.340 7.150 7.290 407,264 -0.09(-1.22%)
Oct 15, 2019 7.300 7.503 7.300 7.380 474,901 +0.07(+0.96%)
Oct 14, 2019 7.310 7.378 7.138 7.310 392,510 -0.02(-0.27%)
Oct 11, 2019 7.260 7.490 7.090 7.330 541,300 +0.16(+2.23%)
Oct 10, 2019 7.360 7.400 7.135 7.170 438,028 -0.22(-2.98%)
Oct 09, 2019 7.360 7.520 7.280 7.390 520,378 +0.12(+1.65%)
Oct 08, 2019 7.350 7.445 7.090 7.270 685,332 -0.17(-2.28%)
Oct 07, 2019 7.260 7.490 7.060 7.440 887,309 +0.14(+1.92%)
Oct 04, 2019 7.230 7.430 7.150 7.300 846,600 +0.12(+1.67%)
Oct 03, 2019 6.800 7.210 6.720 7.180 960,715 +0.40(+5.90%)
Oct 02, 2019 6.760 6.860 6.550 6.780 613,933 -0.02(-0.29%)
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.