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 )

18.40 -0.11 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2011 10.92 11.13 10.83 11.01 1,131,580 +0.64(+6.17%)
Nov 29, 2011 10.45 10.50 10.22 10.37 251,536 -0.09(-0.86%)
Nov 28, 2011 10.39 10.46 10.24 10.46 379,257 +0.56(+5.66%)
Nov 25, 2011 9.910 10.12 9.890 9.900 195,255 -0.07(-0.70%)
Nov 23, 2011 10.11 10.35 9.880 9.970 477,118 -0.30(-2.92%)
Nov 22, 2011 10.34 10.47 10.15 10.27 561,847 -0.08(-0.77%)
Nov 21, 2011 10.52 10.59 10.27 10.35 415,068 -0.46(-4.26%)
Nov 18, 2011 10.95 10.96 10.71 10.81 310,825 -0.07(-0.64%)
Nov 17, 2011 11.06 11.16 10.76 10.88 533,223 -0.23(-2.07%)
Nov 16, 2011 11.08 11.35 10.98 11.11 308,854 -0.14(-1.24%)
Nov 15, 2011 10.93 11.35 10.85 11.25 269,080 +0.24(+2.18%)
Nov 14, 2011 11.12 11.19 10.81 11.01 495,149 -0.23(-2.05%)
Nov 11, 2011 11.11 11.30 10.96 11.24 368,603 +0.31(+2.84%)
Nov 10, 2011 10.96 11.00 10.73 10.93 421,084 +0.17(+1.58%)
Nov 09, 2011 10.99 11.25 10.70 10.76 727,050 -0.67(-5.86%)
Nov 08, 2011 11.22 11.48 10.99 11.43 726,199 +0.32(+2.88%)
Nov 07, 2011 11.40 11.40 10.84 11.11 397,564 -0.32(-2.80%)
Nov 04, 2011 11.30 11.46 11.19 11.43 634,096 -0.03(-0.26%)
Nov 03, 2011 10.50 11.50 10.43 11.46 799,528 +0.60(+5.52%)
Nov 02, 2011 10.70 10.93 10.56 10.86 792,224 +0.40(+3.82%)
Nov 01, 2011 10.65 10.88 10.43 10.46 646,803 -0.71(-6.36%)
Oct 31, 2011 11.24 11.71 11.12 11.17 676,275 -0.57(-4.86%)
Oct 28, 2011 11.59 11.90 11.52 11.74 1,000,569 +0.04(+0.34%)
Oct 27, 2011 11.40 11.81 11.28 11.70 1,499,317 +0.47(+4.19%)
Oct 26, 2011 11.26 11.32 10.97 11.23 1,088,720 +0.07(+0.63%)
Oct 25, 2011 11.45 11.45 11.06 11.16 671,051 -0.37(-3.21%)
Oct 24, 2011 11.31 11.58 11.24 11.53 795,678 +0.25(+2.22%)
Oct 21, 2011 11.20 11.30 10.97 11.28 633,737 +0.34(+3.11%)
Oct 20, 2011 10.95 10.97 10.57 10.94 503,291 -0.02(-0.18%)
Oct 19, 2011 11.22 11.22 10.92 10.96 600,712 -0.28(-2.49%)
Oct 18, 2011 10.98 11.29 10.60 11.24 503,864 +0.24(+2.18%)
Oct 17, 2011 11.42 11.48 10.95 11.00 734,088 -0.51(-4.43%)
Oct 14, 2011 11.14 11.52 11.10 11.51 928,242 +0.51(+4.64%)
Oct 13, 2011 10.75 11.00 10.63 11.00 523,941 +0.17(+1.57%)
Oct 12, 2011 10.76 10.92 10.67 10.83 523,578 +0.13(+1.21%)
Oct 11, 2011 10.51 10.75 10.40 10.70 548,709 +0.11(+1.04%)
Oct 10, 2011 10.40 10.62 10.32 10.59 691,903 +0.43(+4.23%)
Oct 07, 2011 10.21 10.38 9.920 10.16 732,386 +0.02(+0.20%)
Oct 06, 2011 10.10 10.22 9.740 10.14 666,422 +0.38(+3.89%)
Oct 05, 2011 9.260 9.830 9.170 9.760 792,963 +0.55(+5.97%)
Oct 04, 2011 8.690 9.220 8.610 9.210 1,351,488 +0.37(+4.19%)
Oct 03, 2011 9.450 9.500 8.810 8.840 882,042 -0.67(-7.05%)
Sep 30, 2011 9.740 9.930 9.500 9.510 450,102 -0.43(-4.33%)
Sep 29, 2011 10.10 10.30 9.610 9.940 585,501 +0.11(+1.12%)
Sep 28, 2011 10.53 10.60 9.830 9.830 863,740 -0.64(-6.11%)
Sep 27, 2011 10.27 10.80 10.15 10.47 706,320 +0.51(+5.12%)
Sep 26, 2011 10.05 10.09 9.500 9.960 813,663 -0.06(-0.60%)
Sep 23, 2011 9.750 10.22 9.690 10.02 440,874 +0.21(+2.14%)
Sep 22, 2011 10.01 10.20 9.610 9.810 902,575 -0.63(-6.03%)
Sep 21, 2011 10.77 10.91 10.43 10.44 571,313 -0.31(-2.88%)
Sep 20, 2011 10.88 11.16 10.73 10.75 759,667 -0.19(-1.74%)
Sep 19, 2011 10.97 11.13 10.76 10.94 546,056 -0.37(-3.27%)
Sep 16, 2011 11.50 11.52 11.15 11.31 1,393,421 -0.19(-1.65%)
Sep 15, 2011 11.64 11.70 11.27 11.50 656,093 +0.00(+0.00%)
Sep 14, 2011 11.17 11.75 10.82 11.50 1,030,850 +0.53(+4.83%)
Sep 13, 2011 10.70 11.11 10.62 10.97 1,202,290 +0.31(+2.91%)
Sep 12, 2011 10.00 10.67 10.00 10.66 898,988 +0.44(+4.31%)
Sep 09, 2011 10.72 10.75 10.02 10.22 621,040 -0.66(-6.07%)
Sep 08, 2011 10.72 11.15 10.72 10.88 1,082,620 +0.06(+0.55%)
Sep 07, 2011 10.25 10.83 10.11 10.82 640,832 +0.83(+8.31%)
Sep 06, 2011 9.680 10.02 9.575 9.990 779,396 -0.04(-0.40%)
Sep 02, 2011 10.32 10.61 10.00 10.03 615,465 -0.63(-5.91%)
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.