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 )

18.61 -0.26 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2016 6.770 6.830 6.555 6.650 565,250 -0.11(-1.63%)
Mar 30, 2016 6.740 6.820 6.700 6.760 339,229 +0.02(+0.30%)
Mar 29, 2016 6.510 6.810 6.400 6.740 954,880 +0.19(+2.90%)
Mar 28, 2016 6.410 6.580 6.325 6.550 696,083 +0.14(+2.18%)
Mar 24, 2016 6.200 6.410 6.410 6.410 327,100 +0.15(+2.40%)
Mar 23, 2016 6.470 6.500 6.260 6.260 322,708 -0.24(-3.69%)
Mar 22, 2016 6.730 6.740 6.490 6.500 376,056 -0.27(-3.99%)
Mar 21, 2016 6.690 6.830 6.630 6.770 830,513 +0.10(+1.50%)
Mar 18, 2016 6.870 6.890 6.650 6.670 1,092,458 -0.16(-2.34%)
Mar 17, 2016 6.620 6.868 6.500 6.830 429,786 +0.22(+3.33%)
Mar 16, 2016 6.420 6.680 6.380 6.610 448,951 +0.12(+1.85%)
Mar 15, 2016 6.690 6.800 6.390 6.490 582,759 -0.20(-2.99%)
Mar 14, 2016 6.760 6.850 6.640 6.690 1,142,004 -0.06(-0.89%)
Mar 11, 2016 6.850 6.890 6.660 6.750 394,603 -0.01(-0.15%)
Mar 10, 2016 6.750 6.790 6.600 6.760 610,405 +0.08(+1.20%)
Mar 09, 2016 6.700 6.800 6.600 6.680 1,251,875 +0.00(+0.00%)
Mar 08, 2016 6.870 6.930 6.595 6.680 336,803 -0.17(-2.48%)
Mar 07, 2016 6.820 6.960 6.740 6.850 417,677 +0.03(+0.44%)
Mar 04, 2016 6.840 6.900 6.760 6.820 713,585 +0.01(+0.15%)
Mar 03, 2016 6.810 6.853 6.700 6.810 635,802 +0.05(+0.74%)
Mar 02, 2016 6.730 6.850 6.550 6.760 320,442 +0.02(+0.30%)
Mar 01, 2016 6.610 6.790 6.560 6.740 445,495 +0.18(+2.74%)
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%)
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.