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 )

18.75 -0.05 (-0.29%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 28, 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 (%)
Oct 31, 2001 8.600 9.260 8.400 9.250 62,400 +0.75(+8.82%)
Oct 30, 2001 8.700 8.900 8.450 8.500 136,100 -0.20(-2.30%)
Oct 29, 2001 8.950 9.250 8.700 8.700 84,700 -0.32(-3.55%)
Oct 26, 2001 8.290 9.550 8.290 9.020 183,700 +0.52(+6.12%)
Oct 25, 2001 8.050 8.500 7.620 8.500 141,000 +0.19(+2.29%)
Oct 24, 2001 8.050 8.500 8.000 8.310 38,500 +0.46(+5.86%)
Oct 23, 2001 7.910 8.500 7.280 7.850 121,900 -0.07(-0.88%)
Oct 22, 2001 7.900 8.050 7.830 7.920 84,400 +0.32(+4.21%)
Oct 19, 2001 8.000 8.000 7.370 7.600 158,200 -0.35(-4.40%)
Oct 18, 2001 7.950 8.030 7.160 7.950 92,500 +0.05(+0.63%)
Oct 17, 2001 7.850 8.350 7.760 7.900 116,400 +0.39(+5.19%)
Oct 16, 2001 7.000 7.790 6.810 7.510 240,600 +0.82(+12.26%)
Oct 15, 2001 6.690 6.800 6.480 6.690 149,000 +0.05(+0.75%)
Oct 12, 2001 6.700 6.700 6.350 6.640 53,000 +0.18(+2.79%)
Oct 11, 2001 6.890 7.150 6.310 6.460 93,600 -0.28(-4.15%)
Oct 10, 2001 6.570 6.830 6.570 6.740 142,900 +0.06(+0.90%)
Oct 09, 2001 6.550 6.790 6.550 6.680 53,900 +0.18(+2.77%)
Oct 08, 2001 6.110 6.630 6.110 6.500 137,100 +0.34(+5.52%)
Oct 05, 2001 6.550 6.550 6.000 6.160 56,200 -0.40(-6.10%)
Oct 04, 2001 6.500 6.650 6.400 6.560 198,700 +0.21(+3.31%)
Oct 03, 2001 6.110 6.600 6.080 6.350 158,200 +0.25(+4.10%)
Oct 02, 2001 5.940 6.190 5.940 6.100 165,800 +0.19(+3.21%)
Oct 01, 2001 5.950 6.110 5.700 5.910 33,500 -0.27(-4.37%)
Sep 28, 2001 5.750 6.290 5.130 6.180 140,300 +0.68(+12.36%)
Sep 27, 2001 5.910 5.910 5.500 5.500 99,300 -0.45(-7.56%)
Sep 26, 2001 6.070 6.530 5.250 5.950 428,700 -0.10(-1.65%)
Sep 25, 2001 7.000 7.000 5.950 6.050 303,200 -0.95(-13.57%)
Sep 24, 2001 6.460 7.000 6.460 7.000 151,700 +0.55(+8.53%)
Sep 21, 2001 6.350 6.850 6.150 6.450 216,300 -0.55(-7.86%)
Sep 20, 2001 7.400 7.550 6.500 7.000 92,500 -0.40(-5.41%)
Sep 19, 2001 7.520 8.000 6.100 7.400 91,200 -0.11(-1.46%)
Sep 18, 2001 8.300 8.310 7.250 7.510 17,000 -0.30(-3.84%)
Sep 17, 2001 8.480 8.500 7.250 7.810 331,000 -0.69(-8.12%)
Sep 10, 2001 8.680 8.800 8.420 8.500 98,800 -0.05(-0.58%)
Sep 07, 2001 9.020 9.100 8.100 8.550 192,600 -0.47(-5.21%)
Sep 06, 2001 8.070 9.020 8.000 9.020 149,900 +0.93(+11.50%)
Sep 05, 2001 8.080 8.280 7.860 8.090 227,900 +0.03(+0.37%)
Sep 04, 2001 8.030 8.320 7.870 8.060 117,200 -0.19(-2.30%)
Aug 31, 2001 7.900 8.380 7.900 8.250 143,300 +0.39(+4.96%)
Aug 30, 2001 8.000 8.000 7.250 7.860 719,500 -1.16(-12.86%)
Aug 29, 2001 9.700 9.860 8.450 9.020 145,100 -0.74(-7.58%)
Aug 28, 2001 9.880 9.900 9.200 9.760 2,491,500 -0.04(-0.41%)
Aug 27, 2001 9.850 9.900 9.700 9.800 340,700 -0.01(-0.10%)
Aug 24, 2001 9.800 9.900 9.800 9.810 155,700 -0.04(-0.41%)
Aug 23, 2001 10.20 10.40 9.800 9.850 534,700 -0.55(-5.29%)
Aug 22, 2001 10.77 10.77 10.30 10.40 235,400 -0.40(-3.70%)
Aug 21, 2001 10.80 10.95 10.70 10.80 24,800 -0.15(-1.37%)
Aug 20, 2001 10.88 11.00 10.80 10.95 53,200 -0.03(-0.27%)
Aug 17, 2001 10.98 11.09 10.80 10.98 78,800 -0.02(-0.18%)
Aug 16, 2001 11.17 11.17 10.81 11.00 157,700 -0.01(-0.09%)
Aug 15, 2001 11.00 11.20 11.00 11.01 133,600 +0.01(+0.09%)
Aug 14, 2001 11.01 11.10 10.92 11.00 128,400 +0.00(+0.00%)
Aug 13, 2001 11.22 11.25 10.94 11.00 70,400 +0.03(+0.27%)
Aug 10, 2001 11.00 11.15 10.95 10.97 73,600 -0.03(-0.27%)
Aug 09, 2001 10.70 11.00 10.70 11.00 299,500 +0.10(+0.92%)
Aug 08, 2001 10.70 10.90 10.70 10.90 356,600 -0.05(-0.46%)
Aug 07, 2001 10.88 10.99 10.70 10.95 95,400 +0.20(+1.86%)
Aug 06, 2001 10.88 11.00 10.75 10.75 227,900 -0.15(-1.38%)
Aug 03, 2001 10.94 11.13 10.65 10.90 179,600 -0.10(-0.91%)
Aug 02, 2001 10.27 11.00 10.27 11.00 233,600 +1.20(+12.24%)
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.