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 )

2.300 +0.030 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2023 2.850 2.850 2.630 2.730 1,160,524 +0.06(+2.25%)
Sep 28, 2023 2.590 2.690 2.430 2.670 1,270,769 +0.13(+5.12%)
Sep 27, 2023 2.700 2.720 2.325 2.540 2,236,188 -0.29(-10.25%)
Sep 26, 2023 3.010 3.160 2.830 2.830 804,153 -0.19(-6.29%)
Sep 25, 2023 3.010 3.070 3.010 3.020 346,244 +0.01(+0.33%)
Sep 22, 2023 3.240 3.318 3.000 3.010 482,061 -0.17(-5.35%)
Sep 21, 2023 3.370 3.420 3.150 3.180 360,878 -0.24(-7.02%)
Sep 20, 2023 3.700 3.740 3.410 3.420 370,142 -0.25(-6.81%)
Sep 19, 2023 3.710 3.770 3.610 3.670 312,740 -0.09(-2.39%)
Sep 18, 2023 3.990 3.995 3.750 3.760 202,322 -0.24(-6.00%)
Sep 15, 2023 4.010 4.030 3.930 4.000 800,868 +0.01(+0.25%)
Sep 14, 2023 4.050 4.120 3.990 3.990 186,885 -0.02(-0.50%)
Sep 13, 2023 4.100 4.110 3.950 4.010 340,430 -0.06(-1.47%)
Sep 12, 2023 3.980 4.120 3.980 4.070 361,451 +0.03(+0.74%)
Sep 11, 2023 4.030 4.070 3.970 4.040 417,862 +0.07(+1.76%)
Sep 08, 2023 4.050 4.110 3.932 3.970 376,323 -0.11(-2.70%)
Sep 07, 2023 3.980 4.120 3.890 4.080 435,505 +0.05(+1.24%)
Sep 06, 2023 4.110 4.150 3.980 4.030 271,147 -0.14(-3.36%)
Sep 05, 2023 4.310 4.320 4.165 4.170 252,594 -0.18(-4.14%)
Sep 01, 2023 4.510 4.510 4.275 4.350 364,480 -0.12(-2.68%)
Aug 31, 2023 4.430 4.565 4.330 4.470 439,604 +0.03(+0.68%)
Aug 30, 2023 4.420 4.605 4.290 4.440 263,112 +0.01(+0.23%)
Aug 29, 2023 4.220 4.450 4.170 4.430 247,067 +0.20(+4.73%)
Aug 28, 2023 4.120 4.255 4.110 4.230 312,952 +0.12(+2.92%)
Aug 25, 2023 4.270 4.490 4.080 4.110 528,965 -0.14(-3.29%)
Aug 24, 2023 4.620 4.620 4.220 4.250 596,446 -0.41(-8.80%)
Aug 23, 2023 4.620 4.730 4.570 4.660 303,323 -0.03(-0.64%)
Aug 22, 2023 4.880 5.080 4.630 4.690 426,988 -0.11(-2.29%)
Aug 21, 2023 4.740 4.880 4.660 4.800 421,333 +0.05(+1.05%)
Aug 18, 2023 4.640 4.760 4.620 4.750 380,149 +0.00(+0.00%)
Aug 17, 2023 4.840 4.935 4.740 4.750 512,397 -0.03(-0.63%)
Aug 16, 2023 4.990 5.090 4.780 4.780 600,072 -0.21(-4.21%)
Aug 15, 2023 5.040 5.105 4.880 4.990 403,384 -0.09(-1.77%)
Aug 14, 2023 5.250 5.360 5.070 5.080 364,666 -0.24(-4.51%)
Aug 11, 2023 5.520 5.550 5.290 5.320 503,436 -0.23(-4.14%)
Aug 10, 2023 5.670 5.910 5.540 5.550 500,855 -0.09(-1.60%)
Aug 09, 2023 5.550 5.920 5.550 5.640 586,656 -0.04(-0.70%)
Aug 08, 2023 5.610 5.705 5.133 5.680 1,091,867 -0.07(-1.22%)
Aug 07, 2023 6.000 6.185 5.700 5.750 1,149,072 -0.20(-3.36%)
Aug 04, 2023 6.000 6.470 5.920 5.950 3,158,677 +0.10(+1.71%)
Aug 03, 2023 5.660 6.700 5.470 5.850 15,028,423 +1.73(+41.99%)
Aug 02, 2023 4.290 4.310 4.060 4.120 388,100 -0.31(-7.00%)
Aug 01, 2023 4.410 4.450 4.250 4.430 245,861 -0.03(-0.67%)
Jul 31, 2023 4.430 4.630 4.400 4.460 528,852 +0.12(+2.76%)
Jul 28, 2023 4.180 4.390 4.180 4.340 248,685 +0.21(+5.08%)
Jul 27, 2023 4.360 4.410 4.090 4.130 259,530 -0.19(-4.40%)
Jul 26, 2023 4.120 4.350 4.120 4.320 185,388 +0.17(+4.10%)
Jul 25, 2023 4.330 4.420 4.120 4.150 186,546 -0.18(-4.16%)
Jul 24, 2023 4.210 4.439 4.210 4.330 182,916 +0.12(+2.85%)
Jul 21, 2023 4.230 4.325 4.105 4.210 133,178 +0.03(+0.72%)
Jul 20, 2023 4.260 4.290 4.120 4.180 156,580 -0.11(-2.56%)
Jul 19, 2023 4.280 4.390 4.250 4.290 225,210 +0.03(+0.70%)
Jul 18, 2023 4.220 4.400 4.200 4.260 244,754 +0.10(+2.40%)
Jul 17, 2023 4.140 4.250 4.100 4.160 116,734 +0.01(+0.24%)
Jul 14, 2023 4.150 4.160 4.050 4.150 165,858 -0.02(-0.48%)
Jul 13, 2023 4.150 4.220 4.060 4.170 223,407 +0.06(+1.46%)
Jul 12, 2023 4.110 4.130 3.980 4.110 271,071 +0.10(+2.49%)
Jul 11, 2023 3.980 4.090 3.970 4.010 229,203 +0.04(+1.01%)
Jul 10, 2023 3.800 3.980 3.800 3.970 216,920 +0.14(+3.66%)
Jul 07, 2023 3.720 3.850 3.632 3.830 291,301 +0.15(+4.08%)
Jul 06, 2023 3.810 3.810 3.600 3.680 403,949 -0.14(-3.66%)
Jul 05, 2023 4.320 4.330 3.740 3.820 661,304 -0.53(-12.18%)
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.