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 )

18.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jul 30, 2010 9.950 10.33 9.900 10.25 271,288 +0.12(+1.18%)
Jul 29, 2010 10.23 10.32 9.840 10.13 229,831 -0.01(-0.10%)
Jul 28, 2010 10.42 10.50 10.09 10.14 187,631 -0.34(-3.24%)
Jul 27, 2010 10.76 10.77 10.25 10.48 365,961 -0.14(-1.32%)
Jul 26, 2010 10.40 10.73 10.14 10.62 494,720 +0.29(+2.81%)
Jul 23, 2010 9.940 10.35 9.830 10.33 321,678 +0.31(+3.09%)
Jul 22, 2010 9.670 10.03 9.650 10.02 503,719 +0.55(+5.81%)
Jul 21, 2010 9.870 9.900 9.470 9.470 358,387 -0.32(-3.27%)
Jul 20, 2010 9.740 9.880 9.460 9.790 646,529 -0.13(-1.31%)
Jul 19, 2010 9.550 9.930 9.460 9.920 426,848 +0.38(+3.98%)
Jul 16, 2010 9.850 9.920 9.530 9.540 366,102 -0.44(-4.41%)
Jul 15, 2010 10.20 10.23 9.825 9.980 326,860 -0.24(-2.35%)
Jul 14, 2010 10.09 10.36 10.09 10.22 277,830 +0.03(+0.29%)
Jul 13, 2010 9.900 10.21 9.880 10.19 567,534 +0.48(+4.94%)
Jul 12, 2010 9.850 10.00 9.600 9.710 256,324 -0.16(-1.62%)
Jul 09, 2010 9.540 9.870 9.530 9.870 275,720 +0.33(+3.46%)
Jul 08, 2010 9.580 9.660 9.390 9.540 324,698 +0.06(+0.63%)
Jul 07, 2010 9.130 9.490 9.020 9.480 404,896 +0.39(+4.29%)
Jul 06, 2010 9.560 9.570 8.960 9.090 612,855 -0.22(-2.36%)
Jul 02, 2010 9.680 9.680 9.220 9.310 448,829 -0.25(-2.62%)
Jul 01, 2010 9.530 9.885 9.430 9.560 783,753 +0.06(+0.63%)
Jun 30, 2010 9.560 9.700 9.500 9.500 762,643 -0.03(-0.31%)
Jun 29, 2010 10.00 10.00 9.500 9.530 852,262 -0.45(-4.51%)
Jun 25, 2010 9.630 9.990 9.550 9.980 2,060,257 +0.43(+4.50%)
Jun 24, 2010 9.610 9.720 9.550 9.550 493,887 -0.16(-1.65%)
Jun 23, 2010 9.730 9.860 9.610 9.710 405,772 -0.02(-0.21%)
Jun 22, 2010 10.05 10.27 9.700 9.730 412,871 -0.27(-2.70%)
Jun 21, 2010 10.02 10.16 9.850 10.00 667,173 +0.18(+1.83%)
Jun 18, 2010 9.910 9.930 9.760 9.820 769,679 -0.01(-0.10%)
Jun 17, 2010 9.800 10.04 9.740 9.830 399,629 +0.07(+0.72%)
Jun 16, 2010 9.770 9.890 9.670 9.760 378,800 -0.14(-1.41%)
Jun 15, 2010 9.680 9.960 9.590 9.900 448,188 +0.25(+2.59%)
Jun 14, 2010 10.06 10.21 9.620 9.650 939,120 -0.32(-3.21%)
Jun 11, 2010 9.670 9.970 9.580 9.970 479,754 +0.12(+1.27%)
Jun 10, 2010 9.760 9.850 9.530 9.845 488,688 +0.32(+3.31%)
Jun 09, 2010 9.800 9.801 9.500 9.530 760,465 -0.12(-1.24%)
Jun 08, 2010 10.00 10.07 9.530 9.650 728,971 -0.26(-2.62%)
Jun 07, 2010 10.46 10.48 9.900 9.910 757,476 -0.47(-4.55%)
Jun 04, 2010 11.21 11.21 10.30 10.38 920,421 -1.07(-9.32%)
Jun 03, 2010 11.18 11.48 10.99 11.45 398,066 +0.33(+2.97%)
Jun 02, 2010 10.90 11.13 10.62 11.12 596,512 +0.27(+2.49%)
Jun 01, 2010 11.48 11.50 10.85 10.85 717,655 -0.72(-6.22%)
May 28, 2010 11.48 11.78 11.20 11.57 6,147,341 +0.09(+0.78%)
May 27, 2010 10.11 11.55 10.11 11.48 1,580,360 +1.65(+16.79%)
May 26, 2010 10.00 10.26 9.790 9.830 345,650 -0.05(-0.51%)
May 25, 2010 9.760 9.930 9.520 9.880 411,446 -0.09(-0.90%)
May 24, 2010 10.25 10.30 9.940 9.970 465,265 -0.26(-2.54%)
May 21, 2010 9.880 10.38 9.880 10.23 440,173 +0.20(+1.99%)
May 20, 2010 10.07 10.50 10.01 10.03 419,095 -0.72(-6.70%)
May 19, 2010 10.89 11.03 10.52 10.75 368,041 -0.13(-1.19%)
May 18, 2010 11.24 11.45 10.78 10.88 422,140 -0.28(-2.51%)
May 17, 2010 11.34 11.50 10.88 11.16 625,342 -0.07(-0.62%)
May 14, 2010 11.43 11.55 11.01 11.23 625,719 -0.34(-2.94%)
May 13, 2010 11.88 11.97 11.47 11.57 462,937 -0.39(-3.26%)
May 12, 2010 11.55 12.06 11.55 11.96 646,030 +0.42(+3.64%)
May 11, 2010 11.81 11.93 11.33 11.54 806,392 +0.05(+0.44%)
May 10, 2010 11.41 11.67 11.26 11.49 433,760 +0.42(+3.80%)
May 07, 2010 10.55 11.60 9.810 11.07 1,613,355 +0.54(+5.12%)
May 06, 2010 11.01 11.14 9.880 10.53 944,075 -0.54(-4.88%)
May 05, 2010 10.72 11.11 10.39 11.07 877,862 +0.47(+4.43%)
May 04, 2010 11.01 11.09 10.52 10.60 618,641 -0.59(-5.27%)
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.