Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Traeger Inc (NY: COOK )

2.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 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, 2022 2.760 2.955 2.745 2.820 873,267 +0.04(+1.44%)
Sep 29, 2022 2.890 2.905 2.700 2.780 827,032 -0.18(-6.08%)
Sep 28, 2022 2.780 2.970 2.760 2.960 518,687 +0.20(+7.25%)
Sep 27, 2022 2.930 3.005 2.720 2.760 743,673 -0.12(-4.17%)
Sep 26, 2022 2.810 3.080 2.810 2.880 534,241 -0.07(-2.37%)
Sep 23, 2022 2.800 2.960 2.780 2.950 680,852 +0.09(+3.15%)
Sep 22, 2022 2.820 2.905 2.770 2.860 1,032,853 -0.01(-0.35%)
Sep 21, 2022 2.860 2.940 2.810 2.870 645,227 +0.00(+0.00%)
Sep 20, 2022 3.040 3.100 2.790 2.870 941,109 -0.23(-7.42%)
Sep 19, 2022 3.110 3.115 3.030 3.100 836,524 +0.02(+0.65%)
Sep 16, 2022 3.030 3.160 3.030 3.080 2,542,255 -0.09(-2.84%)
Sep 15, 2022 3.320 3.470 3.105 3.170 1,153,266 -0.18(-5.37%)
Sep 14, 2022 3.320 3.370 3.270 3.350 939,907 +0.06(+1.82%)
Sep 13, 2022 3.240 3.353 3.220 3.290 1,531,845 -0.21(-6.00%)
Sep 12, 2022 3.520 3.605 3.370 3.500 1,812,488 +0.18(+5.42%)
Sep 09, 2022 3.070 3.360 3.070 3.320 1,549,451 +0.24(+7.79%)
Sep 08, 2022 2.870 3.090 2.840 3.080 967,449 +0.18(+6.21%)
Sep 07, 2022 2.700 2.940 2.693 2.900 1,246,162 +0.17(+6.23%)
Sep 06, 2022 2.670 2.825 2.619 2.730 1,053,690 +0.13(+5.00%)
Sep 02, 2022 2.690 2.690 2.515 2.600 930,414 -0.03(-1.14%)
Sep 01, 2022 2.610 2.690 2.560 2.630 979,776 -0.01(-0.38%)
Aug 31, 2022 2.750 2.760 2.540 2.640 1,248,016 -0.06(-2.22%)
Aug 30, 2022 2.800 2.850 2.700 2.700 868,415 -0.07(-2.53%)
Aug 29, 2022 2.850 2.890 2.715 2.770 1,563,925 -0.07(-2.46%)
Aug 26, 2022 3.120 3.170 2.800 2.840 1,685,371 -0.28(-8.97%)
Aug 25, 2022 3.080 3.190 3.030 3.120 767,673 +0.05(+1.63%)
Aug 24, 2022 3.030 3.165 2.920 3.070 906,424 +0.10(+3.37%)
Aug 23, 2022 3.040 3.140 2.960 2.970 980,577 -0.07(-2.30%)
Aug 22, 2022 3.110 3.220 3.000 3.040 1,562,781 -0.12(-3.80%)
Aug 19, 2022 3.570 3.570 3.110 3.160 3,081,337 -0.48(-13.19%)
Aug 18, 2022 3.430 3.960 3.350 3.640 4,770,726 +0.14(+4.00%)
Aug 17, 2022 3.750 3.800 3.450 3.500 809,508 -0.34(-8.85%)
Aug 16, 2022 3.700 4.120 3.610 3.840 2,110,740 +0.10(+2.67%)
Aug 15, 2022 3.580 3.802 3.530 3.740 1,098,240 +0.11(+3.03%)
Aug 12, 2022 4.040 4.040 3.601 3.630 894,000 -0.32(-8.10%)
Aug 11, 2022 3.750 4.300 3.610 3.950 4,021,191 -0.05(-1.25%)
Aug 10, 2022 3.710 4.060 3.610 4.000 2,141,032 +0.45(+12.68%)
Aug 09, 2022 3.720 3.810 3.530 3.550 1,297,340 -0.21(-5.59%)
Aug 08, 2022 3.410 4.000 3.410 3.760 1,594,545 +0.36(+10.59%)
Aug 05, 2022 3.360 3.495 3.291 3.400 743,315 -0.02(-0.58%)
Aug 04, 2022 3.250 3.435 3.230 3.420 1,558,086 +0.18(+5.56%)
Aug 03, 2022 3.130 3.350 3.130 3.240 933,645 +0.15(+4.85%)
Aug 02, 2022 2.970 3.180 2.900 3.090 1,634,566 +0.12(+4.04%)
Aug 01, 2022 3.050 3.050 2.875 2.970 690,857 -0.10(-3.26%)
Jul 29, 2022 3.120 3.130 3.005 3.070 396,471 -0.05(-1.60%)
Jul 28, 2022 3.090 3.155 2.970 3.120 829,876 +0.04(+1.30%)
Jul 27, 2022 3.080 3.105 2.930 3.080 904,466 +0.03(+0.98%)
Jul 26, 2022 3.100 3.180 2.910 3.050 1,225,309 -0.22(-6.73%)
Jul 25, 2022 3.220 3.430 3.220 3.270 1,615,744 -0.26(-7.37%)
Jul 22, 2022 3.680 3.720 3.510 3.530 595,492 -0.17(-4.59%)
Jul 21, 2022 3.860 3.920 3.550 3.700 1,066,458 -0.25(-6.33%)
Jul 20, 2022 4.070 4.120 3.880 3.950 658,468 -0.09(-2.23%)
Jul 19, 2022 4.020 4.130 3.970 4.040 404,161 +0.05(+1.25%)
Jul 18, 2022 4.040 4.210 3.960 3.990 441,074 +0.02(+0.50%)
Jul 15, 2022 3.930 4.050 3.840 3.970 473,199 +0.12(+3.12%)
Jul 14, 2022 4.070 4.070 3.840 3.850 563,829 -0.26(-6.33%)
Jul 13, 2022 4.110 4.165 3.910 4.110 628,014 -0.10(-2.38%)
Jul 12, 2022 4.140 4.300 4.140 4.210 378,286 +0.09(+2.18%)
Jul 11, 2022 4.370 4.392 4.105 4.120 331,172 -0.32(-7.21%)
Jul 08, 2022 4.510 4.600 4.345 4.440 401,372 -0.16(-3.48%)
Jul 07, 2022 4.330 4.600 4.310 4.600 460,208 +0.26(+5.99%)
Jul 06, 2022 4.740 4.840 4.320 4.340 426,601 -0.36(-7.66%)
Jul 05, 2022 4.410 4.755 4.310 4.700 502,711 +0.20(+4.44%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.