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 30, 2009 8.000 8.070 7.850 7.960 363,306 -0.04(-0.50%)
Jun 29, 2009 8.210 8.350 7.930 8.000 300,406 -0.20(-2.44%)
Jun 26, 2009 7.790 8.260 7.660 8.200 766,054 +0.32(+4.06%)
Jun 25, 2009 7.770 8.020 7.650 7.880 405,291 +0.19(+2.47%)
Jun 24, 2009 7.510 7.760 7.470 7.690 215,551 +0.28(+3.78%)
Jun 23, 2009 7.630 7.790 7.390 7.410 129,029 -0.15(-1.98%)
Jun 22, 2009 7.710 7.760 7.520 7.560 328,015 -0.21(-2.70%)
Jun 19, 2009 7.820 8.000 7.730 7.770 381,957 +0.11(+1.44%)
Jun 18, 2009 7.780 7.820 7.510 7.660 579,383 -0.16(-2.05%)
Jun 17, 2009 7.900 7.980 7.730 7.820 87,232 -0.05(-0.64%)
Jun 16, 2009 8.290 8.300 7.830 7.870 227,261 -0.32(-3.91%)
Jun 15, 2009 8.900 8.960 8.190 8.190 225,331 -0.91(-10.00%)
Jun 12, 2009 9.150 9.180 8.830 9.100 67,024 -0.11(-1.19%)
Jun 11, 2009 8.920 9.350 8.770 9.210 116,029 +0.33(+3.72%)
Jun 10, 2009 9.100 9.160 8.470 8.880 237,308 -0.11(-1.22%)
Jun 09, 2009 9.260 9.320 8.940 8.990 207,182 -0.24(-2.60%)
Jun 08, 2009 9.480 9.514 9.060 9.230 177,408 -0.33(-3.45%)
Jun 05, 2009 9.580 9.760 9.380 9.560 280,477 +0.04(+0.42%)
Jun 04, 2009 8.980 9.540 8.840 9.520 307,396 +0.57(+6.37%)
Jun 03, 2009 8.830 9.037 8.710 8.950 191,146 +0.01(+0.11%)
Jun 02, 2009 8.850 9.030 8.670 8.940 164,991 +0.01(+0.11%)
Jun 01, 2009 9.000 9.310 8.820 8.930 394,563 +0.03(+0.34%)
May 29, 2009 8.260 9.010 8.140 8.900 293,060 +0.64(+7.75%)
May 28, 2009 8.100 8.340 7.900 8.260 215,603 +0.24(+2.99%)
May 27, 2009 7.640 8.430 7.640 8.020 257,545 +0.35(+4.56%)
May 26, 2009 7.110 7.730 7.050 7.670 177,711 +0.50(+6.97%)
May 22, 2009 7.500 7.540 7.140 7.170 105,289 -0.30(-4.02%)
May 21, 2009 7.580 7.660 7.220 7.470 157,982 -0.20(-2.61%)
May 20, 2009 7.750 8.070 7.670 7.670 155,619 -0.03(-0.39%)
May 19, 2009 7.550 7.780 7.400 7.700 220,449 +0.06(+0.79%)
May 18, 2009 7.480 7.710 7.340 7.640 115,712 +0.29(+3.95%)
May 15, 2009 7.290 7.390 7.000 7.350 195,812 +0.11(+1.52%)
May 14, 2009 7.090 7.490 7.000 7.240 220,515 +0.17(+2.40%)
May 13, 2009 7.780 7.780 7.020 7.070 265,340 -0.83(-10.51%)
May 12, 2009 8.000 8.130 7.600 7.900 240,501 -0.09(-1.13%)
May 11, 2009 8.160 8.340 7.890 7.990 203,849 -0.40(-4.77%)
May 08, 2009 8.000 8.400 7.960 8.390 273,362 +0.54(+6.88%)
May 07, 2009 8.300 8.300 7.750 7.850 270,485 -0.31(-3.80%)
May 06, 2009 8.310 8.450 8.000 8.160 309,246 -0.08(-0.97%)
May 05, 2009 8.780 8.780 8.090 8.240 346,762 -0.61(-6.89%)
May 04, 2009 8.360 8.880 8.360 8.850 422,570 +0.60(+7.27%)
May 01, 2009 8.110 8.640 7.760 8.250 552,295 +0.83(+11.19%)
Apr 30, 2009 7.890 8.180 7.400 7.420 337,695 -0.44(-5.60%)
Apr 29, 2009 7.500 7.990 7.320 7.860 181,117 +0.46(+6.22%)
Apr 28, 2009 7.060 7.550 6.990 7.400 1,026,316 +0.28(+3.93%)
Apr 27, 2009 7.360 7.360 6.943 7.120 297,593 -0.29(-3.91%)
Apr 24, 2009 7.150 7.550 7.020 7.410 225,438 +0.36(+5.11%)
Apr 23, 2009 7.100 7.250 6.860 7.050 491,375 -0.02(-0.28%)
Apr 22, 2009 6.870 7.270 6.750 7.070 185,039 +0.10(+1.43%)
Apr 21, 2009 6.650 7.080 6.610 6.970 314,739 +0.31(+4.65%)
Apr 20, 2009 6.700 6.920 6.570 6.660 486,697 -0.26(-3.76%)
Apr 17, 2009 6.880 6.970 6.660 6.920 351,680 +0.07(+1.02%)
Apr 16, 2009 6.540 6.920 6.500 6.850 290,357 +0.40(+6.20%)
Apr 15, 2009 6.210 6.450 6.030 6.450 404,767 +0.21(+3.37%)
Apr 14, 2009 6.730 6.804 6.210 6.240 278,397 -0.59(-8.64%)
Apr 13, 2009 6.920 6.920 6.670 6.830 201,970 -0.18(-2.57%)
Apr 09, 2009 6.260 7.020 6.200 7.010 621,809 +0.91(+14.92%)
Apr 08, 2009 6.100 6.120 5.730 6.100 195,579 +0.06(+0.99%)
Apr 07, 2009 6.110 6.180 6.010 6.040 481,663 -0.15(-2.42%)
Apr 06, 2009 6.350 6.400 6.080 6.190 439,567 -0.36(-5.50%)
Apr 03, 2009 6.510 6.650 6.340 6.550 365,305 +0.04(+0.61%)
Apr 02, 2009 6.180 6.580 6.180 6.510 324,956 +0.48(+7.96%)
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.