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 (%)
Sep 30, 2016 11.46 11.48 11.37 11.45 1,573,685 +0.05(+0.44%)
Sep 29, 2016 11.59 11.59 11.35 11.40 1,745,005 -0.19(-1.64%)
Sep 28, 2016 11.49 11.75 11.49 11.59 2,434,040 +0.10(+0.87%)
Sep 27, 2016 11.24 11.55 11.14 11.49 1,047,409 +0.21(+1.86%)
Sep 26, 2016 11.41 11.57 11.27 11.28 2,157,567 -0.04(-0.35%)
Sep 23, 2016 11.48 11.56 11.27 11.32 1,082,855 -0.17(-1.48%)
Sep 22, 2016 11.22 11.52 11.10 11.49 1,284,020 +0.31(+2.77%)
Sep 21, 2016 11.25 11.38 11.01 11.18 2,487,513 -0.05(-0.45%)
Sep 20, 2016 11.40 11.58 11.20 11.23 1,827,276 -0.07(-0.62%)
Sep 19, 2016 11.00 11.39 10.90 11.30 2,177,392 +0.32(+2.91%)
Sep 16, 2016 10.95 10.99 10.77 10.98 1,750,577 +0.01(+0.09%)
Sep 15, 2016 10.44 11.04 10.41 10.97 1,319,654 +0.56(+5.38%)
Sep 14, 2016 10.25 10.46 10.15 10.41 1,184,553 +0.11(+1.07%)
Sep 13, 2016 10.37 10.53 10.28 10.30 841,549 -0.03(-0.29%)
Sep 12, 2016 10.30 10.61 10.21 10.33 1,475,099 -0.07(-0.67%)
Sep 09, 2016 10.86 10.97 10.40 10.40 862,356 -0.59(-5.37%)
Sep 08, 2016 10.84 11.02 10.77 10.99 1,016,566 +0.10(+0.92%)
Sep 07, 2016 10.90 11.09 10.81 10.89 1,467,478 +0.01(+0.09%)
Sep 06, 2016 10.85 10.98 10.77 10.88 947,634 +0.03(+0.28%)
Sep 02, 2016 10.97 10.85 10.85 10.85 589,800 -0.01(-0.09%)
Sep 01, 2016 10.81 11.00 10.75 10.86 953,237 +0.13(+1.21%)
Aug 31, 2016 10.55 10.78 10.44 10.73 1,379,510 +0.18(+1.71%)
Aug 30, 2016 10.63 10.74 10.47 10.55 728,742 -0.04(-0.38%)
Aug 29, 2016 10.12 10.63 10.04 10.59 933,739 +0.07(+0.67%)
Aug 26, 2016 10.66 10.75 10.42 10.52 747,345 -0.15(-1.41%)
Aug 25, 2016 10.50 10.74 10.38 10.67 1,025,386 +0.15(+1.43%)
Aug 24, 2016 10.41 10.81 10.34 10.52 1,195,345 +0.14(+1.35%)
Aug 23, 2016 10.29 10.44 10.21 10.38 1,140,201 +0.19(+1.86%)
Aug 22, 2016 10.15 10.36 10.08 10.19 2,434,605 +0.04(+0.39%)
Aug 19, 2016 10.49 10.55 10.10 10.15 1,607,069 -0.40(-3.79%)
Aug 18, 2016 10.29 10.56 10.24 10.55 1,973,766 +0.30(+2.93%)
Aug 17, 2016 10.43 10.46 10.20 10.25 1,143,216 -0.13(-1.25%)
Aug 16, 2016 10.58 10.60 10.31 10.38 746,828 -0.19(-1.80%)
Aug 15, 2016 10.21 10.67 10.05 10.57 2,234,002 +0.32(+3.12%)
Aug 12, 2016 10.29 10.32 10.23 10.25 1,075,826 -0.04(-0.39%)
Aug 11, 2016 10.49 10.51 10.21 10.29 1,064,524 -0.09(-0.87%)
Aug 10, 2016 10.57 10.62 10.31 10.38 791,679 -0.19(-1.80%)
Aug 09, 2016 10.55 10.66 10.52 10.57 916,283 +0.07(+0.67%)
Aug 08, 2016 10.60 10.68 10.45 10.50 1,373,296 +0.01(+0.10%)
Aug 05, 2016 10.39 10.67 10.19 10.49 882,357 +0.32(+3.15%)
Aug 04, 2016 10.25 10.46 10.14 10.17 1,881,461 -0.09(-0.88%)
Aug 03, 2016 10.25 10.39 10.08 10.26 1,351,043 +0.01(+0.10%)
Aug 02, 2016 10.23 10.48 10.17 10.25 2,093,087 +0.02(+0.20%)
Aug 01, 2016 10.01 10.59 9.990 10.23 3,568,408 +0.28(+2.81%)
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%)
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.