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 (%)
Jun 28, 2002 5.120 5.350 4.980 5.240 182,000 +0.24(+4.80%)
Jun 27, 2002 5.600 5.600 4.900 5.000 229,600 -0.49(-8.93%)
Jun 26, 2002 5.730 5.750 5.440 5.490 135,200 -0.25(-4.36%)
Jun 25, 2002 5.840 5.840 5.460 5.740 107,000 -0.03(-0.52%)
Jun 24, 2002 5.600 5.770 5.490 5.770 158,400 +0.05(+0.87%)
Jun 21, 2002 5.950 5.950 5.470 5.720 272,300 -0.04(-0.69%)
Jun 20, 2002 5.850 6.100 5.750 5.760 387,500 -0.09(-1.54%)
Jun 19, 2002 6.030 6.300 5.770 5.850 167,100 -0.15(-2.50%)
Jun 18, 2002 6.180 6.180 5.890 6.000 264,300 -0.08(-1.32%)
Jun 17, 2002 6.020 6.230 6.020 6.080 200,200 -0.12(-1.94%)
Jun 14, 2002 6.030 6.240 5.900 6.200 100,200 +0.13(+2.14%)
Jun 13, 2002 6.260 6.400 6.070 6.070 53,700 -0.18(-2.88%)
Jun 12, 2002 6.330 6.500 6.070 6.250 134,700 -0.29(-4.43%)
Jun 11, 2002 6.550 6.740 6.360 6.540 144,800 -0.16(-2.39%)
Jun 10, 2002 6.550 6.870 6.380 6.700 92,700 +0.18(+2.76%)
Jun 07, 2002 6.420 6.520 6.280 6.520 73,100 -0.03(-0.46%)
Jun 06, 2002 6.910 6.910 6.450 6.550 115,200 -0.42(-6.03%)
Jun 05, 2002 6.460 6.970 6.320 6.970 71,100 +0.39(+5.93%)
Jun 04, 2002 6.750 6.750 6.390 6.580 273,300 -0.07(-1.05%)
Jun 03, 2002 7.950 8.000 6.450 6.650 148,900 -1.35(-16.87%)
May 31, 2002 7.850 8.020 7.850 8.000 86,400 +0.22(+2.83%)
May 30, 2002 8.000 8.100 7.750 7.780 121,300 -0.33(-4.07%)
May 29, 2002 8.000 8.250 7.990 8.110 28,900 +0.12(+1.50%)
May 28, 2002 8.310 8.420 7.990 7.990 36,200 -0.22(-2.68%)
May 24, 2002 8.160 8.410 8.160 8.210 16,600 +0.01(+0.12%)
May 23, 2002 8.640 8.640 7.970 8.200 28,900 -0.29(-3.42%)
May 22, 2002 8.510 8.740 8.350 8.490 16,900 -0.01(-0.12%)
May 21, 2002 8.710 8.830 8.360 8.500 37,200 -0.04(-0.47%)
May 20, 2002 8.520 8.720 8.500 8.540 15,100 +0.02(+0.23%)
May 17, 2002 9.080 9.080 8.500 8.520 17,400 -0.57(-6.27%)
May 16, 2002 9.250 9.300 8.810 9.090 12,800 -0.21(-2.26%)
May 15, 2002 9.110 9.310 8.940 9.300 27,200 +0.18(+1.97%)
May 14, 2002 8.750 9.250 8.680 9.120 37,800 +0.30(+3.40%)
May 13, 2002 8.710 8.830 8.400 8.820 26,800 +0.49(+5.88%)
May 10, 2002 8.610 8.700 8.010 8.330 88,600 +0.01(+0.12%)
May 09, 2002 8.300 8.600 8.120 8.320 51,100 -0.19(-2.23%)
May 08, 2002 7.510 8.510 7.510 8.510 35,600 +0.95(+12.57%)
May 07, 2002 7.700 7.810 7.180 7.560 346,100 -0.24(-3.08%)
May 06, 2002 8.030 8.100 7.800 7.800 92,200 -0.24(-2.99%)
May 03, 2002 7.800 8.150 7.800 8.040 54,900 +0.00(+0.00%)
May 02, 2002 7.980 8.130 7.750 8.040 73,900 -0.05(-0.62%)
May 01, 2002 8.100 8.130 7.630 8.090 191,500 -0.12(-1.46%)
Apr 30, 2002 8.100 8.250 7.740 8.210 327,400 -0.03(-0.36%)
Apr 29, 2002 8.550 8.740 8.100 8.240 45,500 -0.29(-3.40%)
Apr 26, 2002 8.670 9.000 8.200 8.530 114,300 +0.22(+2.65%)
Apr 25, 2002 8.910 9.000 8.060 8.310 101,300 -0.60(-6.73%)
Apr 24, 2002 9.600 9.850 8.850 8.910 140,600 -0.78(-8.05%)
Apr 23, 2002 9.650 9.820 9.510 9.690 51,800 -0.20(-2.02%)
Apr 22, 2002 9.700 9.940 9.600 9.890 26,800 +0.19(+1.96%)
Apr 19, 2002 9.500 10.01 9.500 9.700 9,800 +0.12(+1.25%)
Apr 18, 2002 9.500 9.800 9.500 9.580 5,100 +0.08(+0.84%)
Apr 17, 2002 9.700 9.800 9.370 9.500 50,800 -0.24(-2.46%)
Apr 16, 2002 9.090 9.930 8.970 9.740 694,800 +0.72(+7.98%)
Apr 15, 2002 8.980 9.050 8.890 9.020 197,300 -0.01(-0.11%)
Apr 12, 2002 8.800 9.030 8.800 9.030 22,100 +0.33(+3.79%)
Apr 11, 2002 9.000 9.030 8.700 8.700 54,200 -0.26(-2.90%)
Apr 10, 2002 8.700 9.050 8.500 8.960 77,300 +0.28(+3.23%)
Apr 08, 2002 8.840 8.840 8.500 8.680 57,700 -0.20(-2.25%)
Apr 05, 2002 9.090 9.090 8.860 8.880 114,600 -0.32(-3.48%)
Apr 04, 2002 9.350 9.350 9.100 9.200 11,100 -0.11(-1.18%)
Apr 03, 2002 9.720 9.800 9.300 9.310 269,900 -0.39(-4.02%)
Apr 02, 2002 9.970 9.970 9.680 9.700 144,700 -0.30(-3.00%)
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.