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 )

18.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 29, 2012 9.080 9.410 9.060 9.385 392,392 +0.50(+5.69%)
Jun 28, 2012 8.840 9.080 8.730 8.880 279,808 -0.03(-0.39%)
Jun 27, 2012 8.680 9.000 8.680 8.915 277,657 +0.19(+2.24%)
Jun 26, 2012 8.660 8.770 8.560 8.720 406,351 +0.05(+0.58%)
Jun 25, 2012 8.690 8.920 8.550 8.670 431,531 -0.24(-2.69%)
Jun 22, 2012 8.750 8.930 8.700 8.910 949,267 +0.24(+2.77%)
Jun 21, 2012 9.220 9.220 8.650 8.670 320,406 -0.55(-5.97%)
Jun 20, 2012 9.000 9.250 8.940 9.220 243,095 +0.21(+2.33%)
Jun 19, 2012 8.750 9.050 8.730 9.010 215,022 +0.27(+3.09%)
Jun 18, 2012 8.750 8.830 8.660 8.740 277,607 -0.09(-1.02%)
Jun 15, 2012 8.840 9.080 8.770 8.830 382,276 +0.01(+0.11%)
Jun 14, 2012 8.750 8.860 8.680 8.820 208,392 +0.05(+0.57%)
Jun 13, 2012 8.950 8.980 8.740 8.770 300,199 -0.23(-2.56%)
Jun 12, 2012 8.930 9.010 8.840 9.000 326,677 +0.10(+1.12%)
Jun 11, 2012 9.340 9.400 8.895 8.900 228,273 -0.36(-3.89%)
Jun 08, 2012 9.200 9.300 9.080 9.260 267,678 +0.00(+0.00%)
Jun 07, 2012 9.530 9.550 9.240 9.260 232,483 -0.08(-0.86%)
Jun 06, 2012 9.270 9.450 9.220 9.340 254,197 +0.16(+1.74%)
Jun 05, 2012 8.770 9.190 8.750 9.180 207,286 +0.34(+3.85%)
Jun 04, 2012 8.970 9.060 8.790 8.840 306,313 -0.10(-1.12%)
Jun 01, 2012 9.040 9.130 8.925 8.940 284,187 -0.30(-3.25%)
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%)
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.