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 -0.020 (-0.87%)
Official Closing Price Updated: 6:30 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 (%)
Feb 28, 2023 3.810 3.990 3.730 3.980 731,979 +0.17(+4.46%)
Feb 27, 2023 3.830 3.915 3.800 3.810 227,409 +0.02(+0.53%)
Feb 24, 2023 3.770 3.835 3.700 3.790 303,568 -0.09(-2.32%)
Feb 23, 2023 3.980 4.085 3.830 3.880 227,666 -0.06(-1.52%)
Feb 22, 2023 3.940 4.060 3.885 3.940 304,747 +0.02(+0.51%)
Feb 21, 2023 3.800 3.990 3.750 3.920 644,361 +0.02(+0.51%)
Feb 17, 2023 3.900 3.985 3.820 3.900 337,786 -0.07(-1.76%)
Feb 16, 2023 4.010 4.100 3.920 3.970 359,596 -0.18(-4.34%)
Feb 15, 2023 3.870 4.170 3.870 4.150 513,191 +0.24(+6.14%)
Feb 14, 2023 3.960 4.090 3.820 3.910 369,990 -0.09(-2.25%)
Feb 13, 2023 3.910 4.045 3.820 4.000 265,603 +0.06(+1.52%)
Feb 10, 2023 3.930 3.995 3.814 3.940 575,803 -0.05(-1.25%)
Feb 09, 2023 4.160 4.180 3.870 3.990 732,726 -0.14(-3.39%)
Feb 08, 2023 4.115 4.200 4.010 4.130 350,066 +0.01(+0.24%)
Feb 07, 2023 4.200 4.240 4.045 4.120 488,763 -0.11(-2.60%)
Feb 06, 2023 4.330 4.340 4.150 4.230 400,189 -0.14(-3.20%)
Feb 03, 2023 4.190 4.590 4.170 4.370 901,225 +0.07(+1.63%)
Feb 02, 2023 4.000 4.440 4.000 4.300 1,467,678 +0.35(+8.86%)
Feb 01, 2023 3.610 3.990 3.580 3.950 710,205 +0.32(+8.82%)
Jan 31, 2023 3.500 3.650 3.480 3.630 336,293 +0.19(+5.52%)
Jan 30, 2023 3.450 3.530 3.255 3.440 544,635 -0.04(-1.15%)
Jan 27, 2023 3.230 3.510 3.180 3.480 723,551 +0.26(+8.07%)
Jan 26, 2023 3.080 3.240 2.990 3.220 601,558 +0.23(+7.69%)
Jan 25, 2023 3.030 3.030 2.890 2.990 184,327 -0.09(-2.92%)
Jan 24, 2023 3.040 3.110 2.980 3.080 306,607 +0.04(+1.32%)
Jan 23, 2023 2.980 3.070 2.925 3.040 661,187 +0.07(+2.36%)
Jan 20, 2023 2.760 2.970 2.710 2.970 476,824 +0.23(+8.39%)
Jan 19, 2023 2.870 2.900 2.715 2.740 310,424 -0.15(-5.19%)
Jan 18, 2023 3.100 3.140 2.860 2.890 647,465 -0.19(-6.17%)
Jan 17, 2023 2.930 3.090 2.875 3.080 377,507 +0.16(+5.48%)
Jan 13, 2023 2.880 3.035 2.820 2.920 564,552 +0.01(+0.34%)
Jan 12, 2023 2.860 2.950 2.800 2.910 410,679 +0.06(+2.11%)
Jan 11, 2023 2.820 2.940 2.790 2.850 307,282 +0.07(+2.52%)
Jan 10, 2023 2.700 2.814 2.700 2.780 292,793 +0.02(+0.72%)
Jan 09, 2023 2.810 2.862 2.745 2.760 360,520 +0.04(+1.47%)
Jan 06, 2023 2.680 2.760 2.615 2.720 308,061 +0.05(+1.87%)
Jan 05, 2023 2.740 2.740 2.605 2.670 387,309 -0.10(-3.61%)
Jan 04, 2023 2.610 2.790 2.565 2.770 654,881 +0.15(+5.73%)
Jan 03, 2023 2.760 2.830 2.535 2.620 707,376 -0.20(-7.09%)
Dec 30, 2022 2.740 2.860 2.710 2.820 898,453 -0.01(-0.35%)
Dec 29, 2022 2.510 2.870 2.510 2.830 578,755 +0.29(+11.42%)
Dec 28, 2022 2.550 2.590 2.480 2.540 528,434 -0.02(-0.78%)
Dec 27, 2022 2.660 2.740 2.550 2.560 318,740 -0.10(-3.76%)
Dec 23, 2022 2.620 2.720 2.560 2.660 525,130 +0.03(+1.14%)
Dec 22, 2022 2.650 2.672 2.550 2.630 568,581 -0.05(-1.87%)
Dec 21, 2022 2.760 2.800 2.660 2.680 495,900 -0.05(-1.83%)
Dec 20, 2022 2.790 2.839 2.660 2.730 764,341 -0.09(-3.19%)
Dec 19, 2022 2.880 2.920 2.770 2.820 721,635 -0.07(-2.42%)
Dec 16, 2022 2.910 2.970 2.860 2.890 687,144 -0.08(-2.69%)
Dec 15, 2022 3.000 3.050 2.930 2.970 564,548 -0.10(-3.26%)
Dec 14, 2022 3.150 3.220 3.020 3.070 779,121 -0.05(-1.60%)
Dec 13, 2022 3.290 3.590 3.100 3.120 516,073 -0.06(-1.89%)
Dec 12, 2022 3.270 3.390 3.020 3.180 1,569,872 +0.01(+0.32%)
Dec 09, 2022 3.390 3.390 3.160 3.170 456,973 -0.22(-6.49%)
Dec 08, 2022 3.400 3.450 3.300 3.390 417,759 +0.01(+0.30%)
Dec 07, 2022 3.430 3.460 3.320 3.380 353,750 -0.07(-2.03%)
Dec 06, 2022 3.560 3.580 3.380 3.450 368,293 -0.12(-3.36%)
Dec 05, 2022 3.600 3.690 3.495 3.570 340,732 -0.06(-1.65%)
Dec 02, 2022 3.300 3.630 3.240 3.630 476,431 +0.25(+7.40%)
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.