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 (%)
May 31, 2012 9.260 9.359 9.130 9.240 389,668 +0.01(+0.11%)
May 30, 2012 9.390 9.400 9.220 9.230 194,931 -0.29(-3.05%)
May 29, 2012 9.470 9.650 9.420 9.520 225,382 +0.13(+1.38%)
May 25, 2012 9.400 9.500 9.310 9.390 175,206 -0.01(-0.11%)
May 24, 2012 9.650 9.650 9.360 9.400 286,815 -0.22(-2.29%)
May 23, 2012 9.480 9.640 9.450 9.620 324,679 +0.02(+0.21%)
May 22, 2012 9.730 9.800 9.520 9.600 356,287 -0.14(-1.44%)
May 21, 2012 9.650 9.840 9.580 9.740 270,295 +0.09(+0.93%)
May 18, 2012 9.670 9.830 9.650 9.650 565,814 -0.03(-0.31%)
May 17, 2012 9.900 9.970 9.650 9.680 367,084 -0.19(-1.93%)
May 16, 2012 9.860 9.990 9.810 9.870 544,028 +0.05(+0.51%)
May 15, 2012 9.660 9.910 9.610 9.820 396,544 +0.16(+1.66%)
May 14, 2012 9.700 9.760 9.600 9.660 384,709 -0.18(-1.83%)
May 11, 2012 9.780 9.990 9.750 9.840 358,858 -0.06(-0.61%)
May 10, 2012 9.930 10.00 9.860 9.900 352,453 +0.02(+0.20%)
May 09, 2012 9.880 10.00 9.810 9.880 227,000 -0.16(-1.59%)
May 08, 2012 9.900 10.17 9.900 10.04 488,939 +0.03(+0.30%)
May 07, 2012 9.920 10.08 9.850 10.01 404,298 +0.02(+0.20%)
May 04, 2012 10.10 10.14 9.920 9.990 533,455 -0.19(-1.87%)
May 03, 2012 10.20 10.26 9.960 10.18 713,999 +0.17(+1.70%)
May 02, 2012 9.420 10.01 9.370 10.01 896,695 -0.34(-3.29%)
May 01, 2012 10.32 10.60 10.23 10.35 625,954 +0.02(+0.19%)
Apr 30, 2012 10.85 10.85 10.33 10.33 448,068 -0.57(-5.23%)
Apr 27, 2012 10.72 10.96 10.63 10.90 273,664 +0.25(+2.35%)
Apr 26, 2012 10.40 10.70 10.40 10.65 190,567 +0.18(+1.72%)
Apr 25, 2012 10.49 10.57 10.36 10.47 293,670 +0.18(+1.75%)
Apr 24, 2012 10.29 10.36 10.18 10.29 243,471 -0.02(-0.19%)
Apr 23, 2012 10.27 10.35 10.05 10.31 435,089 -0.11(-1.06%)
Apr 20, 2012 10.72 10.72 10.39 10.42 225,979 -0.03(-0.29%)
Apr 19, 2012 10.75 10.75 10.34 10.45 298,573 -0.34(-3.15%)
Apr 18, 2012 10.80 10.81 10.55 10.79 575,076 -0.09(-0.83%)
Apr 17, 2012 10.56 10.95 10.56 10.88 465,177 +0.41(+3.92%)
Apr 16, 2012 10.53 10.68 10.30 10.47 186,337 -0.03(-0.29%)
Apr 13, 2012 10.70 10.71 10.40 10.50 279,717 -0.30(-2.78%)
Apr 12, 2012 10.64 10.85 10.60 10.80 365,015 +0.18(+1.69%)
Apr 11, 2012 10.53 10.62 10.42 10.62 363,869 +0.23(+2.21%)
Apr 10, 2012 10.64 10.73 10.36 10.39 360,549 -0.27(-2.53%)
Apr 09, 2012 10.69 10.84 10.61 10.66 234,186 -0.31(-2.83%)
Apr 05, 2012 10.88 11.01 10.88 10.97 344,984 +0.01(+0.09%)
Apr 04, 2012 10.98 11.04 10.73 10.96 564,728 -0.14(-1.26%)
Apr 03, 2012 11.33 11.43 11.07 11.10 454,295 -0.28(-2.46%)
Apr 02, 2012 11.41 11.47 11.25 11.38 538,915 -0.13(-1.13%)
Mar 30, 2012 11.76 11.76 11.40 11.51 351,816 -0.13(-1.12%)
Mar 29, 2012 11.58 11.68 11.38 11.64 187,646 -0.08(-0.68%)
Mar 28, 2012 11.79 11.85 11.64 11.72 279,826 -0.09(-0.76%)
Mar 27, 2012 11.96 12.10 11.74 11.81 237,876 -0.15(-1.25%)
Mar 26, 2012 11.88 12.05 11.80 11.96 269,065 +0.24(+2.05%)
Mar 23, 2012 11.76 11.83 11.62 11.72 352,084 -0.08(-0.68%)
Mar 22, 2012 11.95 11.98 11.74 11.80 262,881 -0.31(-2.56%)
Mar 21, 2012 11.99 12.11 11.76 12.11 612,462 +0.15(+1.25%)
Mar 20, 2012 11.88 12.09 11.76 11.96 249,761 -0.06(-0.50%)
Mar 19, 2012 11.78 12.13 11.77 12.02 302,388 +0.17(+1.43%)
Mar 16, 2012 11.86 11.91 11.74 11.85 496,606 +0.01(+0.08%)
Mar 15, 2012 11.77 11.86 11.67 11.84 171,090 +0.09(+0.77%)
Mar 14, 2012 12.01 12.16 11.71 11.75 171,785 -0.27(-2.25%)
Mar 13, 2012 11.83 12.03 11.76 12.02 284,666 +0.29(+2.47%)
Mar 12, 2012 11.80 11.92 11.63 11.73 285,626 -0.16(-1.35%)
Mar 09, 2012 11.90 12.10 11.73 11.89 253,066 -0.03(-0.25%)
Mar 08, 2012 11.77 11.95 11.61 11.92 243,758 +0.35(+3.03%)
Mar 07, 2012 11.40 11.79 11.39 11.57 438,074 +0.23(+2.03%)
Mar 06, 2012 11.46 11.64 11.23 11.34 797,288 -0.25(-2.16%)
Mar 05, 2012 11.86 11.86 11.53 11.59 473,167 -0.36(-3.01%)
Mar 02, 2012 11.99 12.24 11.83 11.95 646,027 -0.05(-0.42%)
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.