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 (%)
Jul 29, 2016 9.520 10.00 9.210 9.950 2,687,330 +0.39(+4.08%)
Jul 28, 2016 9.140 9.980 9.100 9.560 3,878,961 +1.06(+12.47%)
Jul 27, 2016 8.320 8.500 8.270 8.500 503,035 +0.24(+2.91%)
Jul 26, 2016 8.210 8.320 8.185 8.260 384,885 +0.03(+0.36%)
Jul 25, 2016 8.110 8.300 8.080 8.230 287,454 +0.12(+1.48%)
Jul 22, 2016 8.020 8.125 7.920 8.110 264,541 +0.06(+0.75%)
Jul 21, 2016 8.200 8.320 8.010 8.050 321,377 -0.15(-1.83%)
Jul 20, 2016 8.200 8.250 8.190 8.200 271,935 +0.00(+0.00%)
Jul 19, 2016 8.290 8.330 8.160 8.200 315,564 -0.09(-1.09%)
Jul 18, 2016 8.140 8.300 7.975 8.290 296,098 +0.17(+2.09%)
Jul 15, 2016 8.050 8.150 8.030 8.120 458,756 +0.08(+1.00%)
Jul 14, 2016 7.980 8.140 7.920 8.040 320,040 +0.13(+1.64%)
Jul 13, 2016 7.940 7.940 7.780 7.910 465,790 +0.06(+0.76%)
Jul 12, 2016 7.810 7.900 7.750 7.850 374,417 +0.11(+1.42%)
Jul 11, 2016 7.650 7.750 7.625 7.740 243,392 +0.15(+1.98%)
Jul 08, 2016 7.390 7.620 7.300 7.590 315,323 +0.29(+3.97%)
Jul 07, 2016 7.290 7.400 7.260 7.300 243,617 +0.06(+0.83%)
Jul 05, 2016 7.380 7.410 7.190 7.240 326,815 -0.17(-2.29%)
Jul 01, 2016 7.500 7.410 7.410 7.410 364,300 -0.12(-1.59%)
Jun 30, 2016 7.050 7.540 6.977 7.530 1,934,148 +0.49(+6.96%)
Jun 29, 2016 7.060 7.350 7.010 7.040 570,705 +0.04(+0.57%)
Jun 28, 2016 7.020 7.133 6.930 7.000 661,663 +0.01(+0.14%)
Jun 27, 2016 7.420 7.420 6.990 6.990 743,492 -0.49(-6.55%)
Jun 24, 2016 7.550 7.770 7.400 7.480 2,037,423 -0.49(-6.15%)
Jun 23, 2016 7.900 8.030 7.900 7.970 369,184 +0.13(+1.66%)
Jun 22, 2016 7.960 8.070 7.820 7.840 261,382 -0.09(-1.13%)
Jun 21, 2016 7.980 8.090 7.875 7.930 280,288 -0.04(-0.50%)
Jun 20, 2016 7.980 8.150 7.950 7.970 483,215 +0.08(+1.01%)
Jun 17, 2016 7.910 7.960 7.810 7.890 531,182 +0.02(+0.32%)
Jun 16, 2016 7.760 7.900 7.680 7.865 448,156 +0.06(+0.70%)
Jun 15, 2016 7.870 8.090 7.800 7.810 292,743 +0.00(+0.00%)
Jun 14, 2016 7.760 7.980 7.651 7.810 422,283 +0.03(+0.39%)
Jun 13, 2016 7.940 8.010 7.780 7.780 428,647 -0.17(-2.14%)
Jun 10, 2016 7.980 8.050 7.860 7.950 733,919 +0.02(+0.25%)
Jun 09, 2016 8.000 8.010 7.780 7.930 493,492 -0.08(-1.00%)
Jun 08, 2016 8.070 8.160 7.870 8.010 818,112 -0.10(-1.23%)
Jun 07, 2016 7.990 8.160 7.990 8.110 306,403 +0.08(+1.00%)
Jun 06, 2016 7.910 8.080 7.890 8.030 375,203 +0.13(+1.65%)
Jun 03, 2016 7.850 7.980 7.790 7.900 369,874 +0.06(+0.77%)
Jun 02, 2016 7.750 7.850 7.700 7.840 301,655 +0.06(+0.77%)
Jun 01, 2016 7.780 7.850 7.710 7.780 429,054 -0.05(-0.64%)
May 31, 2016 7.620 7.850 7.500 7.830 678,206 +0.19(+2.49%)
May 27, 2016 7.450 7.640 7.640 7.640 439,800 +0.17(+2.28%)
May 26, 2016 7.440 7.490 7.388 7.470 260,400 +0.00(+0.00%)
May 25, 2016 7.310 7.490 7.300 7.470 767,453 +0.20(+2.75%)
May 24, 2016 7.200 7.300 7.050 7.270 600,419 +0.07(+0.97%)
May 23, 2016 7.000 7.200 6.870 7.200 793,592 +0.21(+3.00%)
May 20, 2016 6.600 7.000 6.600 6.990 925,037 +0.42(+6.39%)
May 19, 2016 6.580 6.690 6.360 6.570 643,619 -0.04(-0.61%)
May 18, 2016 6.360 6.620 6.360 6.610 939,224 +0.24(+3.77%)
May 17, 2016 6.490 6.630 6.290 6.370 1,251,499 -0.09(-1.39%)
May 16, 2016 6.390 6.530 6.320 6.460 611,625 +0.13(+2.05%)
May 13, 2016 6.410 6.532 6.275 6.330 451,776 -0.10(-1.56%)
May 12, 2016 6.540 6.564 6.240 6.430 580,002 -0.07(-1.08%)
May 11, 2016 6.450 6.540 6.400 6.500 375,404 +0.04(+0.62%)
May 10, 2016 6.380 6.480 6.310 6.460 566,423 +0.09(+1.41%)
May 09, 2016 6.450 6.480 6.245 6.370 672,145 -0.13(-2.00%)
May 06, 2016 6.230 6.500 6.230 6.500 609,575 +0.20(+3.17%)
May 05, 2016 6.430 6.470 6.220 6.300 435,677 -0.08(-1.25%)
May 04, 2016 6.370 6.520 6.305 6.380 468,899 +0.00(+0.00%)
May 03, 2016 6.480 6.556 6.360 6.380 470,165 -0.11(-1.69%)
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.