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 (%)
Mar 30, 2001 5.500 5.560 4.880 5.060 467,200 -0.38(-6.99%)
Mar 29, 2001 5.690 6.000 5.380 5.440 280,600 -0.56(-9.33%)
Mar 28, 2001 6.690 6.690 5.380 6.000 81,200 -0.72(-10.71%)
Mar 27, 2001 6.520 6.880 6.500 6.720 106,000 +0.10(+1.51%)
Mar 26, 2001 6.360 7.190 6.310 6.620 199,700 +0.74(+12.59%)
Mar 23, 2001 5.060 6.190 5.060 5.880 178,200 +0.94(+19.03%)
Mar 22, 2001 5.000 5.250 4.440 4.940 403,300 -0.06(-1.20%)
Mar 21, 2001 4.690 5.120 4.060 5.000 193,800 +0.06(+1.21%)
Mar 20, 2001 5.190 5.500 4.690 4.940 286,700 -0.68(-12.10%)
Mar 19, 2001 5.620 5.810 5.250 5.620 200,200 +0.06(+1.08%)
Mar 16, 2001 6.120 6.160 5.120 5.560 125,700 -0.60(-9.74%)
Mar 15, 2001 6.830 7.120 6.120 6.160 45,700 -0.72(-10.47%)
Mar 14, 2001 6.880 7.060 6.500 6.880 26,500 -0.12(-1.71%)
Mar 13, 2001 7.250 7.380 7.000 7.000 70,800 +0.03(+0.43%)
Mar 12, 2001 7.500 7.500 6.880 6.970 165,300 -1.15(-14.16%)
Mar 09, 2001 8.120 8.190 7.500 8.120 57,600 -0.07(-0.85%)
Mar 08, 2001 8.140 8.380 8.120 8.190 67,100 -0.25(-2.96%)
Mar 07, 2001 7.750 8.500 7.750 8.440 40,000 +0.32(+3.94%)
Mar 06, 2001 7.250 8.380 7.250 8.120 148,700 +0.46(+6.01%)
Mar 05, 2001 7.060 7.750 7.000 7.660 59,800 +0.25(+3.37%)
Mar 02, 2001 6.780 7.470 6.690 7.410 307,800 +0.41(+5.86%)
Mar 01, 2001 7.120 7.120 6.250 7.000 61,700 +0.00(+0.00%)
Feb 28, 2001 8.030 8.030 6.750 7.000 90,200 -0.94(-11.84%)
Feb 27, 2001 8.190 8.190 7.880 7.940 51,100 -0.22(-2.70%)
Feb 26, 2001 8.380 8.750 8.000 8.160 124,200 +0.16(+2.00%)
Feb 23, 2001 8.590 8.590 7.380 8.000 80,700 -0.38(-4.53%)
Feb 22, 2001 8.920 8.940 8.250 8.380 178,600 -0.74(-8.11%)
Feb 21, 2001 8.730 9.750 8.250 9.120 154,700 +0.62(+7.29%)
Feb 20, 2001 8.750 8.940 8.380 8.500 99,600 -0.12(-1.39%)
Feb 16, 2001 8.550 8.810 8.120 8.620 49,800 +0.00(+0.00%)
Feb 15, 2001 8.500 8.880 8.310 8.620 217,700 +0.50(+6.16%)
Feb 14, 2001 8.620 8.620 7.880 8.120 156,500 -0.26(-3.10%)
Feb 13, 2001 9.120 9.250 8.120 8.380 130,400 -0.62(-6.89%)
Feb 12, 2001 9.250 9.440 8.120 9.000 303,400 -0.06(-0.66%)
Feb 09, 2001 9.410 9.420 8.750 9.060 1,079,600 -0.25(-2.69%)
Feb 08, 2001 10.81 11.00 8.880 9.310 189,100 -0.88(-8.64%)
Feb 07, 2001 10.69 10.69 9.940 10.19 159,200 -0.56(-5.21%)
Feb 06, 2001 11.23 11.23 10.50 10.75 109,000 +0.00(+0.00%)
Feb 05, 2001 12.75 12.88 10.50 10.75 161,600 -2.00(-15.69%)
Feb 02, 2001 14.75 14.81 12.50 12.75 122,400 -2.13(-14.31%)
Feb 01, 2001 15.06 15.19 14.31 14.88 82,500 -0.56(-3.63%)
Jan 31, 2001 14.69 16.56 14.12 15.44 128,400 +0.94(+6.48%)
Jan 30, 2001 13.73 15.06 13.12 14.50 87,800 +0.88(+6.46%)
Jan 29, 2001 13.31 13.75 12.88 13.62 53,700 +0.06(+0.44%)
Jan 26, 2001 14.42 14.42 13.50 13.56 53,100 -0.44(-3.14%)
Jan 25, 2001 14.19 15.00 13.44 14.00 103,600 +0.25(+1.82%)
Jan 24, 2001 12.88 14.11 12.88 13.75 53,200 +0.44(+3.31%)
Jan 23, 2001 12.94 13.31 12.88 13.31 267,400 -0.19(-1.41%)
Jan 22, 2001 13.44 14.00 13.25 13.50 149,400 +0.38(+2.90%)
Jan 19, 2001 13.31 13.56 12.75 13.12 360,500 +0.00(+0.00%)
Jan 18, 2001 13.00 13.75 12.62 13.12 251,700 +0.50(+3.96%)
Jan 17, 2001 12.75 13.12 12.50 12.62 288,200 +0.12(+0.96%)
Jan 16, 2001 12.03 13.06 11.75 12.50 352,900 +0.25(+2.04%)
Jan 12, 2001 11.12 12.75 11.06 12.25 1,319,900 +1.87(+18.02%)
Jan 11, 2001 9.250 11.50 9.250 10.38 605,100 +1.10(+11.85%)
Jan 10, 2001 8.720 9.280 8.560 9.280 283,100 +0.66(+7.66%)
Jan 09, 2001 9.060 9.120 8.500 8.620 72,200 -0.41(-4.54%)
Jan 08, 2001 10.62 10.62 8.880 9.030 119,800 -1.09(-10.77%)
Jan 05, 2001 12.12 12.12 10.12 10.12 81,200 -1.76(-14.81%)
Jan 04, 2001 12.75 12.88 11.38 11.88 176,000 -0.62(-4.96%)
Jan 03, 2001 11.56 13.25 10.50 12.50 82,500 +0.62(+5.22%)
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.