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 )

18.60 -0.11 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 6.270 6.580 6.212 6.560 630,517 +0.29(+4.63%)
Feb 26, 2016 6.270 6.330 6.140 6.270 377,209 +0.02(+0.32%)
Feb 25, 2016 6.310 6.310 6.070 6.250 290,025 -0.05(-0.79%)
Feb 24, 2016 6.170 6.335 6.050 6.300 434,556 +0.05(+0.80%)
Feb 23, 2016 6.420 6.490 6.240 6.250 442,111 -0.19(-2.95%)
Feb 22, 2016 6.560 6.560 6.410 6.440 482,028 -0.05(-0.77%)
Feb 19, 2016 6.390 6.570 6.390 6.490 478,845 +0.03(+0.46%)
Feb 18, 2016 6.460 6.640 6.400 6.460 393,102 +0.03(+0.47%)
Feb 17, 2016 6.550 6.710 6.420 6.430 519,612 -0.06(-0.92%)
Feb 16, 2016 6.420 6.540 6.330 6.490 706,858 +0.15(+2.37%)
Feb 12, 2016 6.390 6.340 6.340 6.340 380,200 +0.01(+0.16%)
Feb 11, 2016 6.050 6.350 6.030 6.330 405,431 +0.15(+2.43%)
Feb 10, 2016 6.450 6.680 6.160 6.180 543,147 -0.19(-2.98%)
Feb 09, 2016 6.320 6.500 6.220 6.370 405,719 -0.07(-1.09%)
Feb 08, 2016 6.420 6.525 6.290 6.440 527,433 -0.11(-1.68%)
Feb 05, 2016 4.910 6.600 4.670 6.550 1,981,862 +1.21(+22.66%)
Feb 04, 2016 5.500 5.620 5.120 5.340 796,745 -0.17(-3.09%)
Feb 03, 2016 5.570 5.590 5.320 5.510 911,008 +0.02(+0.36%)
Feb 02, 2016 5.480 5.570 5.340 5.490 300,934 -0.06(-1.08%)
Feb 01, 2016 5.760 5.760 5.530 5.550 346,282 -0.28(-4.80%)
Jan 29, 2016 5.450 5.830 5.450 5.830 550,465 +0.42(+7.76%)
Jan 28, 2016 5.350 5.550 5.310 5.410 1,021,318 +0.12(+2.27%)
Jan 27, 2016 5.550 5.610 5.250 5.290 494,362 -0.32(-5.70%)
Jan 26, 2016 5.440 5.630 5.420 5.610 229,687 +0.23(+4.28%)
Jan 25, 2016 5.480 5.540 5.360 5.380 257,617 -0.15(-2.71%)
Jan 22, 2016 5.350 5.530 5.260 5.530 341,088 +0.26(+4.93%)
Jan 21, 2016 5.160 5.360 5.110 5.270 305,650 +0.08(+1.54%)
Jan 20, 2016 4.950 5.230 4.850 5.190 346,430 +0.17(+3.39%)
Jan 19, 2016 5.120 5.190 4.970 5.020 425,382 -0.03(-0.59%)
Jan 15, 2016 5.200 5.050 5.050 5.050 687,400 -0.31(-5.78%)
Jan 14, 2016 5.220 5.420 5.050 5.360 552,553 +0.12(+2.29%)
Jan 13, 2016 5.390 5.570 5.190 5.240 580,997 -0.16(-2.96%)
Jan 12, 2016 5.520 5.680 5.213 5.400 643,357 -0.09(-1.64%)
Jan 11, 2016 5.560 5.660 5.440 5.490 891,604 -0.10(-1.79%)
Jan 08, 2016 5.810 5.840 5.470 5.590 818,681 -0.22(-3.79%)
Jan 07, 2016 5.990 6.030 5.780 5.810 553,962 -0.30(-4.91%)
Jan 06, 2016 6.070 6.130 5.934 6.110 501,196 -0.04(-0.65%)
Jan 05, 2016 6.490 6.500 6.105 6.150 295,400 -0.31(-4.80%)
Jan 04, 2016 6.380 6.475 6.220 6.460 413,321 -0.05(-0.77%)
Dec 31, 2015 6.530 6.510 6.510 6.510 277,600 -0.06(-0.91%)
Dec 30, 2015 6.720 6.810 6.560 6.570 170,609 -0.19(-2.81%)
Dec 29, 2015 6.890 6.890 6.730 6.760 158,952 -0.05(-0.73%)
Dec 28, 2015 6.760 6.810 6.620 6.810 244,995 +0.02(+0.29%)
Dec 24, 2015 6.740 6.790 6.790 6.790 120,000 +0.06(+0.89%)
Dec 23, 2015 6.750 6.820 6.660 6.730 174,325 +0.00(+0.00%)
Dec 22, 2015 6.610 6.740 6.500 6.730 235,367 +0.11(+1.66%)
Dec 21, 2015 6.540 6.680 6.500 6.620 282,549 +0.09(+1.38%)
Dec 18, 2015 6.640 6.670 6.510 6.530 890,271 -0.13(-1.95%)
Dec 17, 2015 6.660 6.720 6.620 6.660 256,672 +0.00(+0.00%)
Dec 16, 2015 6.560 6.690 6.475 6.660 351,354 +0.15(+2.30%)
Dec 15, 2015 6.450 6.560 6.340 6.510 696,924 +0.04(+0.62%)
Dec 14, 2015 6.700 6.730 6.440 6.470 620,988 -0.24(-3.58%)
Dec 11, 2015 6.830 6.960 6.610 6.710 631,158 -0.15(-2.19%)
Dec 10, 2015 6.790 6.970 6.790 6.860 278,393 +0.01(+0.15%)
Dec 09, 2015 6.960 7.010 6.830 6.850 397,988 -0.14(-2.00%)
Dec 08, 2015 6.960 7.070 6.820 6.990 411,932 -0.02(-0.29%)
Dec 07, 2015 7.700 7.700 6.960 7.010 903,341 -0.69(-8.96%)
Dec 04, 2015 8.060 8.080 7.660 7.700 568,677 -0.36(-4.47%)
Dec 03, 2015 8.110 8.310 8.020 8.060 454,504 +0.01(+0.12%)
Dec 02, 2015 8.040 8.200 7.990 8.050 347,479 -0.03(-0.37%)
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.