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 )

18.30 -0.23 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2004 9.710 9.750 9.300 9.365 346,100 -0.32(-3.35%)
Oct 28, 2004 9.230 9.690 9.210 9.690 556,600 +0.43(+4.64%)
Oct 27, 2004 8.400 9.390 8.250 9.260 3,058,000 +0.30(+3.35%)
Oct 26, 2004 9.520 9.520 8.900 8.960 538,400 -0.55(-5.78%)
Oct 25, 2004 9.600 9.700 9.380 9.510 512,800 -0.16(-1.65%)
Oct 22, 2004 9.860 10.00 9.580 9.670 301,500 -0.30(-3.01%)
Oct 21, 2004 9.710 10.17 9.640 9.970 305,400 +0.18(+1.84%)
Oct 20, 2004 9.710 9.920 9.680 9.790 234,200 +0.01(+0.10%)
Oct 19, 2004 9.840 10.17 9.680 9.780 198,800 +0.02(+0.20%)
Oct 18, 2004 9.600 9.890 9.480 9.760 290,200 +0.16(+1.67%)
Oct 15, 2004 9.740 9.960 9.600 9.600 227,800 -0.03(-0.31%)
Oct 14, 2004 10.00 10.00 9.590 9.630 461,800 -0.37(-3.70%)
Oct 13, 2004 10.25 10.30 9.970 10.00 427,200 -0.01(-0.10%)
Oct 12, 2004 9.940 10.13 9.800 10.01 266,200 -0.04(-0.40%)
Oct 11, 2004 10.00 10.10 9.950 10.05 146,100 +0.05(+0.50%)
Oct 08, 2004 9.910 10.16 9.850 10.00 551,300 -0.17(-1.67%)
Oct 07, 2004 10.32 10.54 10.12 10.17 357,800 -0.13(-1.26%)
Oct 06, 2004 10.45 10.46 9.910 10.30 852,100 -0.10(-0.96%)
Oct 05, 2004 9.440 10.42 9.440 10.40 1,278,900 +0.85(+8.90%)
Oct 04, 2004 9.560 9.600 9.230 9.550 761,800 +0.24(+2.58%)
Oct 01, 2004 9.090 9.440 8.900 9.310 1,260,300 +0.42(+4.72%)
Sep 30, 2004 9.040 9.050 8.680 8.890 717,800 -0.13(-1.44%)
Sep 29, 2004 8.990 9.160 8.840 9.020 635,000 +0.02(+0.22%)
Sep 28, 2004 9.340 9.370 8.900 9.000 1,046,500 -0.45(-4.76%)
Sep 27, 2004 9.700 9.840 9.380 9.450 502,500 -0.37(-3.77%)
Sep 24, 2004 10.30 10.30 9.780 9.820 591,100 -0.39(-3.82%)
Sep 23, 2004 10.30 10.65 10.21 10.21 672,100 +0.15(+1.49%)
Sep 22, 2004 10.42 10.45 10.00 10.06 264,900 -0.38(-3.64%)
Sep 21, 2004 10.07 10.67 9.930 10.44 419,800 +0.65(+6.64%)
Sep 20, 2004 9.930 10.10 9.760 9.790 415,200 -0.07(-0.71%)
Sep 17, 2004 10.28 10.55 9.830 9.860 657,700 -0.28(-2.76%)
Sep 16, 2004 10.23 10.45 10.04 10.14 429,000 -0.01(-0.10%)
Sep 15, 2004 10.66 10.71 10.10 10.15 360,000 -0.63(-5.84%)
Sep 14, 2004 11.55 11.55 10.68 10.78 602,100 -0.50(-4.43%)
Sep 13, 2004 10.38 11.45 10.30 11.28 828,100 +1.00(+9.73%)
Sep 10, 2004 9.600 10.30 9.490 10.28 1,905,800 +0.69(+7.19%)
Sep 09, 2004 9.570 9.670 9.380 9.590 392,700 -0.01(-0.10%)
Sep 08, 2004 9.650 9.840 9.500 9.600 262,000 +0.00(+0.00%)
Sep 07, 2004 9.550 9.750 9.400 9.600 357,900 +0.16(+1.69%)
Sep 03, 2004 9.700 9.700 9.390 9.440 140,700 -0.26(-2.68%)
Sep 02, 2004 9.470 9.950 9.410 9.700 224,500 +0.18(+1.89%)
Sep 01, 2004 9.530 10.00 9.420 9.520 358,700 +0.09(+0.95%)
Aug 31, 2004 10.01 10.12 9.350 9.430 373,100 -0.52(-5.23%)
Aug 30, 2004 10.15 10.16 9.900 9.950 179,600 -0.24(-2.36%)
Aug 27, 2004 10.07 10.22 9.960 10.19 271,400 +0.16(+1.60%)
Aug 26, 2004 10.30 10.30 9.930 10.03 296,000 -0.16(-1.57%)
Aug 25, 2004 9.760 10.20 9.500 10.19 276,500 +0.50(+5.16%)
Aug 24, 2004 9.800 10.19 9.650 9.690 149,900 -0.06(-0.62%)
Aug 23, 2004 9.940 10.08 9.680 9.750 131,500 -0.15(-1.52%)
Aug 20, 2004 9.860 9.990 9.700 9.900 336,900 +0.10(+1.02%)
Aug 19, 2004 10.05 10.05 9.700 9.800 223,000 -0.17(-1.71%)
Aug 18, 2004 9.450 9.970 9.350 9.970 358,200 +0.49(+5.17%)
Aug 17, 2004 9.220 10.10 9.220 9.480 476,600 +0.20(+2.16%)
Aug 16, 2004 9.070 9.400 9.050 9.280 349,200 +0.17(+1.87%)
Aug 13, 2004 9.350 9.350 9.050 9.110 347,000 +0.01(+0.11%)
Aug 12, 2004 9.400 9.500 9.010 9.100 407,500 -0.35(-3.70%)
Aug 11, 2004 10.05 10.10 9.250 9.450 770,700 -0.97(-9.31%)
Aug 10, 2004 9.830 10.50 9.770 10.42 281,900 +0.67(+6.87%)
Aug 09, 2004 9.900 10.09 9.650 9.750 511,100 -0.21(-2.11%)
Aug 06, 2004 10.06 10.14 9.700 9.960 315,100 -0.35(-3.39%)
Aug 05, 2004 10.61 10.90 10.27 10.31 433,500 -0.12(-1.15%)
Aug 04, 2004 10.61 10.63 10.27 10.43 218,400 -0.22(-2.07%)
Aug 03, 2004 10.95 11.14 10.40 10.65 410,100 -0.36(-3.27%)
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.