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

TTM Technologies (NQ: TTMI )

18.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2012 8.900 9.060 8.900 9.000 318,069 +0.10(+1.12%)
Oct 26, 2012 8.880 8.900 8.900 8.900 237,200 -0.16(-1.77%)
Oct 25, 2012 9.130 9.170 9.040 9.060 132,087 +0.03(+0.33%)
Oct 24, 2012 9.090 9.090 8.950 9.030 187,213 +0.02(+0.22%)
Oct 23, 2012 9.000 9.090 8.980 9.010 175,859 -0.27(-2.91%)
Oct 19, 2012 9.380 9.450 9.180 9.280 452,493 -0.12(-1.28%)
Oct 18, 2012 9.350 9.500 9.320 9.400 335,471 +0.06(+0.65%)
Oct 17, 2012 9.060 9.340 9.010 9.339 312,414 +0.28(+3.08%)
Oct 16, 2012 8.980 9.080 8.944 9.060 194,573 +0.16(+1.80%)
Oct 15, 2012 8.910 8.920 8.790 8.900 261,956 +0.04(+0.45%)
Oct 12, 2012 8.990 9.000 8.850 8.860 178,681 -0.15(-1.66%)
Oct 11, 2012 9.050 9.168 8.910 9.010 231,110 +0.07(+0.78%)
Oct 10, 2012 9.000 9.070 8.890 8.940 283,092 -0.05(-0.56%)
Oct 09, 2012 9.140 9.150 8.940 8.990 201,272 -0.15(-1.64%)
Oct 08, 2012 9.130 9.250 9.110 9.140 140,412 -0.02(-0.22%)
Oct 05, 2012 9.160 9.255 9.140 9.160 237,866 +0.02(+0.22%)
Oct 04, 2012 9.250 9.250 8.980 9.140 562,491 -0.03(-0.33%)
Oct 03, 2012 9.400 9.468 9.170 9.170 242,041 -0.23(-2.45%)
Oct 02, 2012 9.420 9.680 9.310 9.400 409,798 +0.00(+0.00%)
Oct 01, 2012 9.490 9.580 9.370 9.400 266,742 -0.02(-0.21%)
Sep 28, 2012 9.650 9.670 9.420 9.420 220,973 -0.29(-2.99%)
Sep 27, 2012 9.550 9.750 9.433 9.710 184,090 +0.16(+1.68%)
Sep 26, 2012 9.600 9.740 9.410 9.550 310,985 -0.06(-0.68%)
Sep 25, 2012 10.13 10.23 9.590 9.615 388,362 -0.46(-4.52%)
Sep 24, 2012 10.13 10.22 10.01 10.07 332,513 -0.08(-0.79%)
Sep 21, 2012 10.46 10.51 10.14 10.15 725,363 -0.14(-1.36%)
Sep 20, 2012 10.42 10.53 10.24 10.29 158,819 -0.19(-1.81%)
Sep 19, 2012 10.50 10.64 10.39 10.48 244,628 -0.02(-0.19%)
Sep 18, 2012 10.68 10.68 10.43 10.50 689,847 -0.20(-1.87%)
Sep 17, 2012 10.85 10.85 10.52 10.70 219,740 -0.17(-1.56%)
Sep 14, 2012 10.78 10.96 10.76 10.87 345,946 +0.18(+1.68%)
Sep 13, 2012 10.65 10.96 10.54 10.69 334,863 +0.11(+1.04%)
Sep 12, 2012 10.53 10.62 10.46 10.58 251,301 +0.05(+0.47%)
Sep 11, 2012 10.61 10.77 10.47 10.53 455,807 -0.04(-0.38%)
Sep 10, 2012 10.92 10.96 10.57 10.57 346,240 -0.39(-3.56%)
Sep 07, 2012 10.89 10.99 10.84 10.96 243,577 +0.17(+1.53%)
Sep 06, 2012 10.66 10.87 10.66 10.79 607,231 +0.20(+1.84%)
Sep 05, 2012 10.78 10.78 10.53 10.60 233,697 -0.11(-1.03%)
Sep 04, 2012 10.61 10.76 10.40 10.71 224,363 +0.11(+1.04%)
Aug 31, 2012 10.77 10.78 10.57 10.60 232,949 -0.05(-0.47%)
Aug 30, 2012 10.63 10.69 10.49 10.65 230,461 -0.03(-0.28%)
Aug 29, 2012 10.67 10.72 10.46 10.68 339,348 +0.09(+0.85%)
Aug 27, 2012 10.68 10.81 10.50 10.59 261,215 -0.05(-0.47%)
Aug 24, 2012 10.49 10.85 10.41 10.64 507,184 +0.14(+1.33%)
Aug 23, 2012 10.16 10.51 10.09 10.50 709,813 +0.30(+2.94%)
Aug 22, 2012 10.00 10.22 9.870 10.20 397,889 +0.14(+1.39%)
Aug 21, 2012 9.890 10.11 9.830 10.06 346,664 +0.22(+2.24%)
Aug 20, 2012 9.740 9.880 9.670 9.840 166,370 +0.09(+0.92%)
Aug 17, 2012 9.500 9.850 9.480 9.750 409,507 +0.31(+3.28%)
Aug 16, 2012 9.310 9.460 9.110 9.440 776,203 +0.12(+1.29%)
Aug 15, 2012 9.080 9.340 9.080 9.320 221,600 +0.24(+2.64%)
Aug 14, 2012 9.260 9.280 9.030 9.080 344,335 -0.14(-1.52%)
Aug 13, 2012 9.390 9.399 9.140 9.220 299,448 -0.18(-1.91%)
Aug 10, 2012 9.320 9.430 9.270 9.400 216,532 +0.06(+0.64%)
Aug 09, 2012 9.350 9.520 9.300 9.340 403,315 +0.00(+0.00%)
Aug 08, 2012 9.050 9.350 9.050 9.340 263,672 +0.25(+2.75%)
Aug 07, 2012 9.140 9.420 8.980 9.090 687,883 +0.02(+0.22%)
Aug 06, 2012 9.440 9.670 9.010 9.070 713,820 -0.33(-3.51%)
Aug 03, 2012 9.170 9.460 9.020 9.400 496,904 +0.42(+4.68%)
Aug 02, 2012 9.010 9.040 8.880 8.980 675,295 -0.18(-1.97%)
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.