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 31, 2005 10.59 10.64 10.30 10.46 224,063 -0.06(-0.57%)
Mar 30, 2005 10.41 10.61 10.15 10.52 590,697 +0.72(+7.35%)
Mar 29, 2005 10.22 10.22 9.750 9.800 416,563 -0.46(-4.48%)
Mar 28, 2005 10.20 10.45 10.19 10.26 216,528 +0.00(+0.00%)
Mar 24, 2005 10.14 10.32 9.900 10.26 499,276 +0.08(+0.79%)
Mar 23, 2005 10.41 10.57 10.16 10.18 167,751 -0.26(-2.49%)
Mar 22, 2005 10.55 10.65 10.38 10.44 169,331 -0.11(-1.04%)
Mar 21, 2005 10.38 10.55 10.18 10.55 304,317 +0.13(+1.25%)
Mar 18, 2005 10.51 10.55 10.42 10.42 321,932 -0.09(-0.86%)
Mar 17, 2005 10.50 10.55 10.42 10.51 212,783 +0.00(+0.00%)
Mar 16, 2005 10.63 10.76 10.50 10.51 160,516 -0.19(-1.78%)
Mar 15, 2005 10.71 10.90 10.64 10.70 193,581 -0.11(-1.02%)
Mar 14, 2005 10.60 10.91 10.60 10.81 232,180 +0.14(+1.31%)
Mar 11, 2005 10.69 10.82 10.57 10.67 295,934 -0.02(-0.19%)
Mar 10, 2005 10.75 11.04 10.68 10.69 582,041 -0.06(-0.56%)
Mar 09, 2005 10.90 10.99 10.70 10.75 892,544 -0.09(-0.83%)
Mar 08, 2005 10.87 11.15 10.82 10.84 594,406 -0.05(-0.46%)
Mar 07, 2005 11.06 11.20 10.88 10.89 279,182 -0.13(-1.18%)
Mar 04, 2005 10.88 11.19 10.88 11.02 401,665 +0.16(+1.47%)
Mar 03, 2005 11.09 11.10 10.75 10.86 256,930 -0.17(-1.54%)
Mar 02, 2005 10.95 11.15 10.81 11.03 212,849 +0.03(+0.27%)
Mar 01, 2005 10.80 11.12 10.80 11.00 237,926 +0.23(+2.14%)
Feb 28, 2005 10.90 11.20 10.70 10.77 363,584 -0.13(-1.19%)
Feb 25, 2005 10.81 10.93 10.75 10.90 186,023 +0.08(+0.74%)
Feb 24, 2005 10.68 10.90 10.52 10.82 203,928 +0.07(+0.65%)
Feb 23, 2005 10.75 10.99 10.59 10.75 169,038 +0.06(+0.56%)
Feb 22, 2005 10.99 11.05 10.59 10.69 297,504 -0.28(-2.55%)
Feb 18, 2005 10.98 11.10 10.81 10.97 274,523 +0.01(+0.09%)
Feb 17, 2005 11.33 11.43 10.89 10.96 562,365 -0.18(-1.62%)
Feb 16, 2005 10.65 11.41 10.57 11.14 706,832 +0.55(+5.19%)
Feb 15, 2005 11.16 11.35 10.48 10.59 674,594 -0.52(-4.68%)
Feb 14, 2005 10.82 11.27 10.63 11.11 790,672 +0.29(+2.68%)
Feb 11, 2005 10.40 11.00 10.40 10.82 1,001,724 +0.47(+4.54%)
Feb 10, 2005 10.27 10.48 10.26 10.35 820,187 +0.04(+0.39%)
Feb 09, 2005 9.910 10.46 9.910 10.31 1,346,269 -0.13(-1.25%)
Feb 08, 2005 10.23 10.68 10.23 10.44 374,353 +0.18(+1.75%)
Feb 07, 2005 10.16 10.26 10.10 10.26 389,112 +0.19(+1.89%)
Feb 04, 2005 10.00 10.15 9.920 10.07 197,496 +0.09(+0.90%)
Feb 03, 2005 9.880 10.10 9.800 9.980 847,463 +0.13(+1.32%)
Feb 02, 2005 9.580 9.850 9.390 9.850 544,392 +0.32(+3.36%)
Feb 01, 2005 9.500 9.600 9.400 9.530 286,110 +0.13(+1.38%)
Jan 31, 2005 9.140 9.520 8.990 9.400 320,960 +0.30(+3.30%)
Jan 28, 2005 9.110 9.150 8.880 9.100 585,863 +0.12(+1.34%)
Jan 27, 2005 9.200 9.200 8.950 8.980 632,407 -0.19(-2.07%)
Jan 26, 2005 8.960 9.190 8.900 9.170 513,185 +0.17(+1.89%)
Jan 25, 2005 9.070 9.250 8.900 9.000 585,168 -0.08(-0.88%)
Jan 24, 2005 9.400 9.450 9.000 9.080 421,905 -0.06(-0.66%)
Jan 21, 2005 9.200 9.540 9.120 9.140 339,520 +0.10(+1.11%)
Jan 20, 2005 9.400 9.400 9.000 9.040 396,008 -0.39(-4.14%)
Jan 19, 2005 9.480 9.570 9.250 9.430 589,468 +0.02(+0.21%)
Jan 18, 2005 9.140 9.480 9.000 9.410 1,230,280 +0.59(+6.69%)
Jan 14, 2005 9.100 9.100 8.810 8.820 1,110,338 -0.14(-1.56%)
Jan 13, 2005 9.450 9.550 8.830 8.960 1,666,221 -0.39(-4.17%)
Jan 12, 2005 9.840 10.02 9.310 9.350 618,358 -0.37(-3.81%)
Jan 11, 2005 10.19 10.19 9.630 9.720 488,269 -0.37(-3.62%)
Jan 10, 2005 10.24 10.43 10.01 10.09 524,090 +0.06(+0.55%)
Jan 07, 2005 10.41 10.42 9.920 10.03 364,586 -0.05(-0.50%)
Jan 06, 2005 10.55 10.55 10.01 10.08 340,891 -0.24(-2.33%)
Jan 05, 2005 11.09 11.09 10.15 10.32 1,325,187 -0.58(-5.32%)
Jan 04, 2005 11.41 11.48 10.65 10.90 856,533 -0.43(-3.80%)
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.