Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Traeger Inc (NY: COOK )

2.270 +0.030 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2024 2.100 2.190 2.090 2.150 195,510 +0.04(+1.90%)
Apr 29, 2024 2.120 2.180 2.100 2.110 190,838 -0.01(-0.47%)
Apr 26, 2024 2.140 2.180 2.090 2.120 124,290 +0.01(+0.47%)
Apr 25, 2024 2.090 2.120 2.050 2.110 173,053 +0.00(+0.00%)
Apr 24, 2024 2.130 2.150 2.070 2.110 158,569 -0.03(-1.40%)
Apr 23, 2024 2.080 2.221 2.060 2.140 249,657 +0.07(+3.38%)
Apr 22, 2024 2.110 2.130 2.055 2.070 98,838 -0.04(-1.90%)
Apr 19, 2024 2.040 2.110 2.040 2.110 244,054 +0.02(+0.96%)
Apr 18, 2024 2.110 2.110 2.025 2.090 264,321 +0.01(+0.48%)
Apr 17, 2024 2.190 2.205 2.080 2.080 154,742 -0.01(-0.48%)
Apr 16, 2024 2.100 2.155 2.075 2.090 154,882 -0.02(-0.95%)
Apr 15, 2024 2.140 2.160 2.105 2.110 213,685 -0.05(-2.31%)
Apr 12, 2024 2.250 2.260 2.120 2.160 391,202 -0.10(-4.42%)
Apr 11, 2024 2.330 2.330 2.220 2.260 119,175 -0.05(-2.16%)
Apr 10, 2024 2.370 2.400 2.210 2.310 359,028 -0.17(-6.85%)
Apr 09, 2024 2.410 2.545 2.390 2.480 207,495 +0.09(+3.77%)
Apr 08, 2024 2.340 2.400 2.340 2.390 115,693 +0.07(+3.02%)
Apr 05, 2024 2.250 2.365 2.250 2.320 162,306 +0.07(+3.11%)
Apr 04, 2024 2.360 2.380 2.220 2.250 228,133 -0.06(-2.60%)
Apr 03, 2024 2.270 2.380 2.260 2.310 238,538 +0.01(+0.43%)
Apr 02, 2024 2.420 2.420 2.250 2.300 329,765 -0.18(-7.26%)
Apr 01, 2024 2.540 2.540 2.380 2.480 322,190 -0.05(-1.98%)
Mar 28, 2024 2.440 2.605 2.440 2.530 144,659 +0.01(+0.40%)
Mar 27, 2024 2.500 2.580 2.470 2.520 180,414 +0.01(+0.40%)
Mar 26, 2024 2.500 2.545 2.460 2.510 122,812 +0.04(+1.62%)
Mar 25, 2024 2.420 2.540 2.420 2.470 167,613 +0.04(+1.65%)
Mar 22, 2024 2.570 2.570 2.405 2.430 165,019 -0.14(-5.45%)
Mar 21, 2024 2.590 2.631 2.530 2.570 137,118 +0.00(+0.00%)
Mar 20, 2024 2.590 2.620 2.530 2.570 227,036 -0.01(-0.39%)
Mar 19, 2024 2.450 2.615 2.390 2.580 335,694 +0.13(+5.31%)
Mar 18, 2024 2.450 2.720 2.420 2.450 760,102 +0.24(+10.86%)
Mar 15, 2024 2.360 2.410 2.203 2.210 436,856 -0.18(-7.53%)
Mar 14, 2024 2.370 2.400 2.265 2.390 466,364 +0.00(+0.00%)
Mar 13, 2024 2.170 2.400 2.140 2.390 759,677 +0.21(+9.63%)
Mar 12, 2024 2.030 2.210 1.971 2.180 1,079,570 +0.15(+7.39%)
Mar 11, 2024 2.050 2.095 2.020 2.030 325,727 -0.01(-0.49%)
Mar 08, 2024 2.120 2.160 2.000 2.040 1,235,625 -0.32(-13.56%)
Mar 07, 2024 2.160 2.505 2.160 2.360 1,045,673 +0.13(+5.83%)
Mar 06, 2024 2.100 2.260 2.070 2.230 332,694 +0.17(+8.25%)
Mar 05, 2024 2.120 2.140 2.060 2.060 334,857 -0.09(-4.19%)
Mar 04, 2024 2.240 2.250 2.100 2.150 462,685 -0.08(-3.59%)
Mar 01, 2024 2.230 2.270 2.150 2.230 423,333 +0.01(+0.45%)
Feb 29, 2024 2.230 2.265 2.200 2.220 1,539,979 +0.03(+1.37%)
Feb 28, 2024 2.170 2.250 2.170 2.190 218,105 -0.02(-0.90%)
Feb 27, 2024 2.120 2.220 2.115 2.210 364,017 +0.13(+6.25%)
Feb 26, 2024 2.110 2.150 2.060 2.080 158,271 -0.05(-2.35%)
Feb 23, 2024 2.030 2.170 2.030 2.130 281,199 +0.10(+4.93%)
Feb 22, 2024 2.120 2.120 2.010 2.030 335,532 -0.07(-3.33%)
Feb 21, 2024 2.070 2.130 2.030 2.100 245,589 +0.02(+0.96%)
Feb 20, 2024 2.080 2.110 2.060 2.080 337,728 +0.00(+0.00%)
Feb 16, 2024 2.230 2.250 2.080 2.080 287,803 -0.17(-7.56%)
Feb 15, 2024 2.210 2.250 2.160 2.250 316,467 +0.06(+2.74%)
Feb 14, 2024 2.150 2.210 2.120 2.190 220,889 +0.11(+5.29%)
Feb 13, 2024 2.190 2.190 2.070 2.080 408,841 -0.22(-9.57%)
Feb 12, 2024 2.190 2.320 2.190 2.300 241,111 +0.11(+5.02%)
Feb 09, 2024 2.140 2.220 2.140 2.190 214,673 +0.06(+2.82%)
Feb 08, 2024 2.090 2.165 2.090 2.130 197,639 +0.03(+1.43%)
Feb 07, 2024 2.160 2.190 2.090 2.100 182,172 -0.06(-2.78%)
Feb 06, 2024 2.060 2.200 2.040 2.160 218,020 +0.10(+4.85%)
Feb 05, 2024 2.110 2.190 2.040 2.060 430,606 -0.07(-3.29%)
Feb 02, 2024 2.150 2.200 2.100 2.130 281,929 -0.04(-1.84%)
Feb 01, 2024 2.250 2.250 2.100 2.170 430,297 -0.02(-0.91%)
Jan 31, 2024 2.280 2.370 2.180 2.190 414,272 -0.10(-4.37%)
Jan 30, 2024 2.330 2.335 2.290 2.290 126,306 -0.07(-2.97%)
Jan 29, 2024 2.320 2.360 2.260 2.360 130,090 +0.05(+2.16%)
Jan 26, 2024 2.380 2.410 2.300 2.310 156,260 -0.03(-1.28%)
Jan 25, 2024 2.270 2.375 2.270 2.340 182,319 +0.07(+3.08%)
Jan 24, 2024 2.330 2.400 2.250 2.270 166,431 -0.05(-2.16%)
Jan 23, 2024 2.380 2.415 2.310 2.320 167,105 -0.02(-0.85%)
Jan 22, 2024 2.310 2.400 2.310 2.340 235,142 +0.03(+1.30%)
Jan 19, 2024 2.240 2.310 2.162 2.310 273,590 +0.07(+3.12%)
Jan 18, 2024 2.210 2.240 2.170 2.240 202,735 +0.03(+1.36%)
Jan 17, 2024 2.220 2.250 2.145 2.210 340,748 -0.05(-2.21%)
Jan 16, 2024 2.350 2.350 2.260 2.260 274,501 -0.10(-4.24%)
Jan 12, 2024 2.400 2.480 2.310 2.360 278,641 -0.02(-0.84%)
Jan 11, 2024 2.350 2.395 2.300 2.380 220,873 +0.01(+0.42%)
Jan 10, 2024 2.370 2.390 2.320 2.370 198,294 -0.01(-0.42%)
Jan 09, 2024 2.390 2.425 2.350 2.380 319,201 -0.05(-2.06%)
Jan 08, 2024 2.450 2.480 2.370 2.430 262,405 +0.04(+1.67%)
Jan 05, 2024 2.400 2.455 2.360 2.390 207,899 -0.01(-0.42%)
Jan 04, 2024 2.440 2.475 2.400 2.400 212,213 -0.05(-2.04%)
Jan 03, 2024 2.550 2.559 2.415 2.450 317,085 -0.14(-5.41%)
Jan 02, 2024 2.720 2.730 2.580 2.590 352,150 -0.14(-5.13%)
Dec 29, 2023 2.820 2.905 2.715 2.730 350,356 -0.11(-3.87%)
Dec 28, 2023 2.820 2.888 2.805 2.840 197,147 +0.02(+0.71%)
Dec 27, 2023 2.830 2.860 2.790 2.820 230,973 -0.01(-0.35%)
Dec 26, 2023 2.810 2.850 2.775 2.830 165,445 +0.03(+1.07%)
Dec 22, 2023 2.810 2.870 2.760 2.800 207,576 -0.01(-0.36%)
Dec 21, 2023 2.730 2.860 2.730 2.810 428,461 +0.09(+3.31%)
Dec 20, 2023 2.760 2.890 2.710 2.720 381,395 -0.05(-1.81%)
Dec 19, 2023 2.660 2.795 2.650 2.770 351,947 +0.12(+4.53%)
Dec 18, 2023 2.650 2.710 2.600 2.650 279,794 -0.03(-1.12%)
Dec 15, 2023 2.880 2.895 2.660 2.680 675,956 -0.25(-8.53%)
Dec 14, 2023 2.580 2.980 2.570 2.930 979,228 +0.42(+16.73%)
Dec 13, 2023 2.360 2.590 2.300 2.510 1,172,098 +0.14(+5.91%)
Dec 12, 2023 2.400 2.470 2.300 2.370 941,232 +0.12(+5.33%)
Dec 11, 2023 2.230 2.280 2.163 2.250 387,237 +0.00(+0.00%)
Dec 08, 2023 2.230 2.265 2.160 2.250 490,823 +0.08(+3.69%)
Dec 07, 2023 2.380 2.380 2.160 2.170 779,654 -0.16(-6.87%)
Dec 06, 2023 2.400 2.435 2.310 2.330 769,800 -0.03(-1.27%)
Dec 05, 2023 2.350 2.440 2.345 2.360 420,292 -0.05(-2.07%)
Dec 04, 2023 2.360 2.500 2.330 2.410 998,081 +0.05(+2.12%)
Dec 01, 2023 2.210 2.370 2.190 2.360 872,112 +0.12(+5.36%)
Nov 30, 2023 2.270 2.315 2.210 2.240 391,136 -0.03(-1.32%)
Nov 29, 2023 2.320 2.360 2.230 2.270 290,084 -0.03(-1.30%)
Nov 28, 2023 2.280 2.320 2.225 2.300 237,287 +0.00(+0.00%)
Nov 27, 2023 2.340 2.340 2.235 2.300 364,156 -0.03(-1.29%)
Nov 24, 2023 2.290 2.350 2.265 2.330 191,574 +0.04(+1.75%)
Nov 22, 2023 2.310 2.360 2.240 2.290 403,723 +0.03(+1.33%)
Nov 21, 2023 2.330 2.365 2.250 2.260 334,496 -0.11(-4.64%)
Nov 20, 2023 2.410 2.441 2.330 2.370 632,599 -0.04(-1.66%)
Nov 17, 2023 2.360 2.410 2.320 2.410 631,414 +0.06(+2.55%)
Nov 16, 2023 2.400 2.400 2.215 2.350 736,636 -0.06(-2.49%)
Nov 15, 2023 2.400 2.520 2.390 2.410 1,692,835 +0.07(+2.99%)
Nov 14, 2023 2.360 2.420 2.295 2.340 1,098,004 +0.12(+5.41%)
Nov 13, 2023 2.110 2.300 2.050 2.220 826,344 +0.15(+7.25%)
Nov 10, 2023 2.330 2.370 2.050 2.070 1,456,347 -0.28(-11.91%)
Nov 09, 2023 3.000 3.000 2.270 2.350 1,609,546 -0.60(-20.34%)
Nov 08, 2023 2.910 2.960 2.810 2.950 464,875 -0.01(-0.34%)
Nov 07, 2023 2.830 2.980 2.770 2.960 254,157 +0.12(+4.23%)
Nov 06, 2023 2.890 2.955 2.785 2.840 251,706 -0.07(-2.41%)
Nov 03, 2023 2.840 3.000 2.820 2.910 401,801 +0.20(+7.38%)
Nov 02, 2023 2.560 2.738 2.540 2.710 364,561 +0.21(+8.40%)
Nov 01, 2023 2.630 2.640 2.475 2.500 559,763 -0.13(-4.94%)
Oct 31, 2023 2.720 2.740 2.620 2.630 289,163 -0.07(-2.59%)
Oct 30, 2023 2.700 2.770 2.655 2.700 370,391 +0.03(+1.12%)
Oct 27, 2023 2.690 2.765 2.652 2.670 332,283 -0.01(-0.37%)
Oct 26, 2023 2.700 2.750 2.640 2.680 214,682 -0.06(-2.19%)
Oct 25, 2023 2.720 2.760 2.631 2.740 263,315 -0.01(-0.36%)
Oct 24, 2023 2.790 2.920 2.750 2.750 425,073 -0.01(-0.36%)
Oct 23, 2023 2.740 2.820 2.630 2.760 276,291 +0.01(+0.36%)
Oct 20, 2023 2.750 2.820 2.720 2.750 190,504 +0.00(+0.00%)
Oct 19, 2023 2.750 2.835 2.720 2.750 187,228 +0.00(+0.00%)
Oct 18, 2023 2.770 2.800 2.700 2.750 270,260 -0.07(-2.48%)
Oct 17, 2023 2.660 2.850 2.630 2.820 482,035 +0.13(+4.83%)
Oct 16, 2023 2.560 2.760 2.525 2.690 406,990 +0.19(+7.60%)
Oct 13, 2023 2.570 2.595 2.500 2.500 430,152 -0.09(-3.47%)
Oct 12, 2023 2.720 2.720 2.560 2.590 239,821 -0.11(-4.07%)
Oct 11, 2023 2.830 2.870 2.680 2.700 169,983 -0.06(-2.17%)
Oct 10, 2023 2.660 2.860 2.660 2.760 280,224 +0.09(+3.37%)
Oct 09, 2023 2.640 2.720 2.560 2.670 420,274 -0.09(-3.26%)
Oct 06, 2023 2.660 2.800 2.600 2.760 323,250 +0.06(+2.22%)
Oct 05, 2023 2.790 2.790 2.600 2.700 503,146 -0.10(-3.57%)
Oct 04, 2023 2.790 2.860 2.700 2.800 331,489 +0.04(+1.45%)
Oct 03, 2023 2.710 2.800 2.650 2.760 710,402 +0.01(+0.36%)
Oct 02, 2023 2.710 2.870 2.710 2.750 560,819 +0.02(+0.73%)
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%)
Jul 03, 2023 4.220 4.395 4.190 4.350 169,658 +0.10(+2.35%)
Jun 30, 2023 4.350 4.490 4.240 4.250 444,605 -0.04(-0.93%)
Jun 29, 2023 4.270 4.350 4.230 4.290 344,618 +0.02(+0.47%)
Jun 28, 2023 4.130 4.355 4.040 4.270 300,518 +0.13(+3.14%)
Jun 27, 2023 3.960 4.180 3.890 4.140 397,374 +0.20(+5.08%)
Jun 26, 2023 4.120 4.250 3.920 3.940 360,271 -0.19(-4.60%)
Jun 23, 2023 4.020 4.210 4.020 4.130 647,736 +0.00(+0.00%)
Jun 22, 2023 3.960 4.140 3.850 4.130 298,257 +0.15(+3.77%)
Jun 21, 2023 4.020 4.060 3.970 3.980 173,333 -0.07(-1.73%)
Jun 20, 2023 4.070 4.150 4.030 4.050 158,649 -0.05(-1.22%)
Jun 16, 2023 4.240 4.240 4.090 4.100 252,401 -0.08(-1.91%)
Jun 15, 2023 4.010 4.210 3.971 4.180 191,364 +1.36(+48.23%)
May 08, 2023 2.930 2.960 2.790 2.820 375,589 -0.07(-2.42%)
May 05, 2023 2.870 2.975 2.840 2.890 452,709 +0.09(+3.21%)
May 04, 2023 2.910 2.960 2.650 2.800 704,695 -0.13(-4.44%)
May 03, 2023 3.010 3.045 2.930 2.930 249,890 -0.08(-2.66%)
May 02, 2023 2.970 3.040 2.875 3.010 329,197 +0.01(+0.33%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.