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 )

18.21 -0.18 (-1.01%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 11, 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 31, 2003 3.500 3.500 3.390 3.440 24,300 -0.08(-2.27%)
Mar 28, 2003 3.620 3.700 3.520 3.520 33,100 -0.19(-5.12%)
Mar 27, 2003 3.880 3.880 3.500 3.710 39,400 -0.16(-4.13%)
Mar 26, 2003 4.130 4.160 3.870 3.870 14,900 -0.32(-7.64%)
Mar 25, 2003 4.150 4.260 4.130 4.190 10,300 +0.00(+0.00%)
Mar 24, 2003 4.240 4.240 4.170 4.190 6,400 +0.00(+0.00%)
Mar 21, 2003 4.500 4.540 4.160 4.190 42,600 -0.26(-5.84%)
Mar 20, 2003 4.360 4.530 4.360 4.450 11,400 -0.04(-0.89%)
Mar 19, 2003 4.660 4.800 4.390 4.490 42,200 -0.21(-4.47%)
Mar 18, 2003 4.920 4.920 4.670 4.700 43,600 +0.03(+0.64%)
Mar 17, 2003 4.160 4.800 4.080 4.670 48,600 +0.42(+9.88%)
Mar 14, 2003 4.540 4.540 4.250 4.250 47,000 -0.29(-6.39%)
Mar 13, 2003 4.430 4.550 4.370 4.540 23,600 +0.12(+2.71%)
Mar 12, 2003 4.050 4.420 4.050 4.420 31,500 +0.26(+6.25%)
Mar 11, 2003 4.050 4.160 4.030 4.160 23,300 +0.06(+1.46%)
Mar 10, 2003 4.060 4.100 4.040 4.100 15,600 +0.00(+0.00%)
Mar 07, 2003 3.950 4.190 3.950 4.100 9,200 +0.03(+0.74%)
Mar 06, 2003 3.700 4.070 3.700 4.070 18,800 +0.24(+6.27%)
Mar 05, 2003 3.740 3.830 3.730 3.830 30,100 +0.09(+2.41%)
Mar 04, 2003 3.620 3.950 3.620 3.740 50,400 +0.06(+1.63%)
Mar 03, 2003 3.510 3.690 3.510 3.680 36,100 +0.34(+10.18%)
Feb 28, 2003 3.510 3.600 3.340 3.340 35,200 -0.17(-4.84%)
Feb 27, 2003 3.370 3.610 3.270 3.510 62,800 +0.09(+2.63%)
Feb 26, 2003 3.430 3.500 3.400 3.420 12,500 -0.02(-0.58%)
Feb 25, 2003 3.300 3.450 3.190 3.440 59,900 +0.23(+7.17%)
Feb 24, 2003 3.400 3.420 3.200 3.210 13,300 -0.19(-5.59%)
Feb 21, 2003 3.250 3.450 3.250 3.400 84,600 +0.17(+5.26%)
Feb 20, 2003 3.260 3.260 3.200 3.230 19,500 +0.03(+0.94%)
Feb 19, 2003 3.240 3.350 3.200 3.200 39,200 -0.12(-3.61%)
Feb 18, 2003 3.400 3.450 3.210 3.320 34,700 -0.08(-2.35%)
Feb 14, 2003 3.180 3.400 3.050 3.400 43,100 +0.27(+8.63%)
Feb 13, 2003 3.380 3.570 2.900 3.130 109,700 -0.25(-7.40%)
Feb 12, 2003 3.540 3.690 3.360 3.380 50,300 -0.27(-7.40%)
Feb 11, 2003 4.040 4.060 3.520 3.650 121,900 -0.40(-9.88%)
Feb 10, 2003 4.100 4.200 3.750 4.050 295,300 -0.05(-1.22%)
Feb 07, 2003 4.280 4.400 4.080 4.100 36,900 -0.10(-2.38%)
Feb 06, 2003 4.210 4.300 4.200 4.200 32,900 +0.04(+0.96%)
Feb 05, 2003 4.160 4.350 4.070 4.160 86,600 -0.01(-0.24%)
Feb 04, 2003 4.320 4.320 4.150 4.170 66,300 -0.23(-5.23%)
Feb 03, 2003 4.590 4.860 4.120 4.400 84,400 -0.28(-5.98%)
Jan 31, 2003 4.950 5.010 4.470 4.680 192,200 -0.28(-5.65%)
Jan 30, 2003 5.050 5.050 4.960 4.960 60,500 -0.08(-1.59%)
Jan 29, 2003 5.260 5.400 4.960 5.040 47,900 -0.14(-2.70%)
Jan 28, 2003 4.980 5.320 4.980 5.180 31,400 +0.10(+1.97%)
Jan 27, 2003 5.020 5.140 4.990 5.080 36,900 -0.04(-0.78%)
Jan 24, 2003 5.100 5.280 5.070 5.120 26,700 -0.12(-2.29%)
Jan 23, 2003 4.880 5.290 4.760 5.240 92,200 +0.24(+4.80%)
Jan 22, 2003 4.600 5.120 4.550 5.000 101,800 +0.23(+4.82%)
Jan 21, 2003 4.840 5.110 4.610 4.770 117,700 -0.31(-6.10%)
Jan 17, 2003 5.130 5.500 5.020 5.080 94,700 -0.21(-3.97%)
Jan 16, 2003 5.410 5.570 5.180 5.290 67,800 -0.23(-4.17%)
Jan 15, 2003 5.440 5.530 5.320 5.520 59,100 -0.08(-1.43%)
Jan 14, 2003 5.900 5.900 5.370 5.600 193,100 -0.30(-5.08%)
Jan 13, 2003 5.690 6.140 5.350 5.900 169,600 +0.66(+12.60%)
Jan 10, 2003 4.750 5.240 4.620 5.240 200,700 +0.43(+8.94%)
Jan 09, 2003 4.700 4.860 4.360 4.810 111,200 +0.47(+10.83%)
Jan 08, 2003 4.480 4.480 4.070 4.340 173,300 -0.26(-5.65%)
Jan 07, 2003 4.850 4.850 4.280 4.600 182,600 -0.12(-2.54%)
Jan 06, 2003 4.060 4.870 3.850 4.720 244,700 +0.77(+19.49%)
Jan 03, 2003 3.480 4.100 3.470 3.950 151,200 +0.51(+14.83%)
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.