Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Traeger Inc (NY: COOK )

2.200 -0.090 (-3.93%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2022 4.290 4.527 4.200 4.500 799,923 +0.25(+5.88%)
Jun 30, 2022 4.400 4.510 4.250 4.250 759,613 -0.25(-5.56%)
Jun 29, 2022 4.580 4.620 4.455 4.500 710,353 -0.12(-2.60%)
Jun 28, 2022 4.570 4.670 4.510 4.620 648,121 +0.06(+1.32%)
Jun 27, 2022 5.210 5.450 4.540 4.560 895,576 -0.65(-12.48%)
Jun 24, 2022 4.980 5.220 4.860 5.210 1,260,609 +0.31(+6.33%)
Jun 23, 2022 4.340 5.040 4.330 4.900 2,857,339 +0.67(+15.84%)
Jun 22, 2022 3.980 4.410 3.940 4.230 1,019,743 +0.16(+3.93%)
Jun 21, 2022 4.240 4.322 4.060 4.070 486,944 -0.07(-1.69%)
Jun 17, 2022 4.080 4.278 4.030 4.140 520,329 +0.09(+2.22%)
Jun 16, 2022 4.100 4.125 3.850 4.050 2,210,865 -0.23(-5.37%)
Jun 15, 2022 4.320 4.410 4.190 4.280 739,543 +0.09(+2.15%)
Jun 14, 2022 4.160 4.295 4.120 4.190 1,127,989 +0.03(+0.72%)
Jun 13, 2022 4.160 4.240 3.955 4.160 1,441,319 -0.18(-4.15%)
Jun 10, 2022 4.480 4.510 4.290 4.340 640,876 -0.21(-4.62%)
Jun 09, 2022 4.710 4.730 4.520 4.550 566,443 -0.18(-3.81%)
Jun 08, 2022 4.770 4.905 4.710 4.730 479,425 -0.09(-1.87%)
Jun 07, 2022 4.760 4.860 4.680 4.820 379,632 -0.04(-0.82%)
Jun 06, 2022 4.950 5.000 4.760 4.860 491,932 +0.00(+0.00%)
Jun 03, 2022 4.870 4.960 4.810 4.860 479,994 -0.09(-1.82%)
Jun 02, 2022 4.660 5.060 4.641 4.950 668,688 +0.30(+6.45%)
Jun 01, 2022 4.740 5.070 4.650 4.650 961,418 -0.10(-2.11%)
May 31, 2022 4.690 4.790 4.560 4.750 2,719,854 +0.10(+2.15%)
May 27, 2022 4.700 4.835 4.650 4.650 2,883,170 -0.05(-1.06%)
May 26, 2022 4.680 4.810 4.680 4.700 1,420,089 +0.08(+1.73%)
May 25, 2022 4.650 4.780 4.595 4.620 1,836,761 -0.05(-1.07%)
May 24, 2022 4.750 4.750 4.530 4.670 1,049,621 -0.13(-2.71%)
May 23, 2022 4.900 5.020 4.720 4.800 1,707,292 -0.05(-1.03%)
May 20, 2022 5.190 5.190 4.815 4.850 2,047,540 -0.13(-2.61%)
May 19, 2022 5.320 5.320 4.980 4.980 981,197 -0.30(-5.68%)
May 18, 2022 5.780 5.800 5.175 5.280 1,047,067 -0.69(-11.56%)
May 17, 2022 5.710 6.000 5.670 5.970 752,862 +0.42(+7.57%)
May 16, 2022 5.500 5.870 4.930 5.550 1,495,944 -0.19(-3.31%)
May 13, 2022 5.410 5.900 5.395 5.740 1,427,118 +0.45(+8.51%)
May 12, 2022 4.830 5.420 4.250 5.290 2,912,639 +0.88(+19.95%)
May 11, 2022 5.040 5.230 4.360 4.410 2,817,226 -0.67(-13.19%)
May 10, 2022 5.270 5.305 4.843 5.080 1,329,044 -0.07(-1.36%)
May 09, 2022 5.210 5.300 5.000 5.150 1,305,176 -0.16(-3.01%)
May 06, 2022 5.940 5.940 5.290 5.310 1,253,772 -0.67(-11.20%)
May 05, 2022 6.150 6.280 5.885 5.980 738,921 -0.50(-7.72%)
May 04, 2022 6.190 6.490 5.980 6.480 711,544 +0.25(+4.01%)
May 03, 2022 6.050 6.240 5.885 6.230 907,316 +0.23(+3.83%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.