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 (%)
Mar 31, 2008 11.03 11.48 11.03 11.32 423,322 +0.33(+3.00%)
Mar 28, 2008 11.17 11.62 10.94 10.99 326,111 -0.11(-0.99%)
Mar 27, 2008 11.35 11.41 11.07 11.10 226,011 -0.28(-2.46%)
Mar 26, 2008 11.48 11.52 11.21 11.38 139,174 -0.18(-1.56%)
Mar 25, 2008 11.55 11.65 11.18 11.56 162,103 -0.01(-0.09%)
Mar 24, 2008 11.22 11.65 10.91 11.57 301,015 +0.42(+3.77%)
Mar 21, 2008 10.97 11.18 10.69 11.15 851,284 +0.00(+0.00%)
Mar 20, 2008 10.97 11.18 10.69 11.15 851,284 +0.34(+3.15%)
Mar 19, 2008 11.32 11.36 10.81 10.81 432,637 -0.50(-4.42%)
Mar 18, 2008 10.56 11.39 10.56 11.31 222,977 +1.02(+9.91%)
Mar 17, 2008 10.17 10.67 10.15 10.29 208,073 -0.09(-0.87%)
Mar 14, 2008 10.80 10.80 10.23 10.38 270,520 -0.34(-3.17%)
Mar 13, 2008 10.45 10.77 10.22 10.72 405,262 +0.17(+1.61%)
Mar 12, 2008 10.50 11.09 10.40 10.55 286,707 +0.06(+0.57%)
Mar 11, 2008 10.63 10.85 10.25 10.49 347,191 +0.19(+1.84%)
Mar 10, 2008 10.74 10.84 10.27 10.30 238,924 -0.38(-3.56%)
Mar 07, 2008 10.56 11.01 10.46 10.68 315,964 -0.23(-2.11%)
Mar 06, 2008 11.16 11.32 10.83 10.91 144,494 -0.33(-2.94%)
Mar 05, 2008 11.08 11.35 11.00 11.24 289,266 +0.20(+1.81%)
Mar 04, 2008 10.96 11.19 10.70 11.04 319,418 +0.00(+0.00%)
Mar 03, 2008 11.00 11.19 10.97 11.04 416,320 +0.02(+0.18%)
Feb 29, 2008 11.00 11.19 11.00 11.02 384,763 -0.01(-0.09%)
Feb 28, 2008 11.13 11.31 11.00 11.03 220,484 -0.10(-0.90%)
Feb 27, 2008 11.18 11.38 11.00 11.13 180,284 -0.14(-1.24%)
Feb 26, 2008 11.00 11.61 11.00 11.27 254,150 +0.23(+2.08%)
Feb 25, 2008 11.10 11.45 11.00 11.04 242,372 -0.10(-0.90%)
Feb 22, 2008 11.09 11.22 10.87 11.14 266,283 +0.05(+0.45%)
Feb 21, 2008 11.49 11.73 11.00 11.09 258,254 -0.34(-2.97%)
Feb 20, 2008 11.05 11.62 10.86 11.43 322,650 +0.32(+2.88%)
Feb 19, 2008 10.89 11.24 10.60 11.11 219,916 +0.38(+3.54%)
Feb 18, 2008 10.94 10.98 10.47 10.73 194,224 +0.00(+0.00%)
Feb 15, 2008 10.94 10.98 10.47 10.73 194,224 -0.27(-2.45%)
Feb 14, 2008 11.11 11.40 10.85 11.00 298,935 -0.10(-0.90%)
Feb 13, 2008 11.21 11.47 11.09 11.10 280,649 +0.02(+0.18%)
Feb 12, 2008 11.37 11.54 10.96 11.08 326,154 -0.25(-2.21%)
Feb 11, 2008 10.48 11.49 10.42 11.33 536,356 +0.83(+7.90%)
Feb 08, 2008 11.34 11.48 10.44 10.50 832,293 +0.73(+7.47%)
Feb 07, 2008 9.710 9.830 9.270 9.770 943,788 -0.04(-0.41%)
Feb 06, 2008 10.02 10.14 9.750 9.810 340,048 -0.11(-1.11%)
Feb 05, 2008 10.10 10.38 9.920 9.920 258,490 -0.30(-2.94%)
Feb 04, 2008 10.15 10.54 10.10 10.22 244,625 +0.06(+0.59%)
Feb 01, 2008 10.15 10.33 9.820 10.16 246,695 -0.01(-0.10%)
Jan 31, 2008 9.500 10.35 9.320 10.17 389,032 +0.49(+5.06%)
Jan 30, 2008 9.410 10.03 9.320 9.680 395,859 +0.18(+1.89%)
Jan 29, 2008 8.990 9.610 8.550 9.500 412,107 +0.55(+6.15%)
Jan 28, 2008 8.900 9.040 8.590 8.950 184,965 +0.05(+0.56%)
Jan 25, 2008 8.990 9.170 8.700 8.900 213,330 +0.00(+0.00%)
Jan 24, 2008 8.510 8.920 8.390 8.900 237,873 +0.40(+4.71%)
Jan 23, 2008 8.200 8.500 7.830 8.500 420,941 +0.09(+1.07%)
Jan 22, 2008 8.100 8.830 7.840 8.410 262,037 +0.10(+1.20%)
Jan 21, 2008 8.410 8.670 8.250 8.310 634,762 +0.00(+0.00%)
Jan 18, 2008 8.410 8.670 8.250 8.310 634,762 -0.15(-1.77%)
Jan 17, 2008 9.040 9.240 8.210 8.460 597,723 -0.55(-6.10%)
Jan 16, 2008 8.940 9.300 8.790 9.010 387,571 +0.06(+0.67%)
Jan 15, 2008 9.260 9.390 8.920 8.950 184,296 -0.45(-4.79%)
Jan 14, 2008 9.100 9.930 9.090 9.400 704,361 +0.28(+3.07%)
Jan 11, 2008 9.950 9.950 7.860 9.120 1,188,937 -0.93(-9.25%)
Jan 10, 2008 9.970 10.11 9.840 10.05 521,370 -0.06(-0.59%)
Jan 09, 2008 10.35 10.50 9.830 10.11 445,361 -0.28(-2.69%)
Jan 08, 2008 10.50 10.75 10.36 10.39 239,291 -0.08(-0.76%)
Jan 07, 2008 10.70 10.75 10.42 10.47 225,570 -0.14(-1.32%)
Jan 04, 2008 11.50 11.55 10.40 10.61 344,418 -0.97(-8.38%)
Jan 03, 2008 11.72 11.88 11.47 11.58 265,027 -0.14(-1.19%)
Jan 02, 2008 11.66 11.99 11.51 11.72 270,815 +0.06(+0.51%)
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.