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 (%)
Aug 31, 2012 10.77 10.78 10.57 10.60 232,949 -0.05(-0.47%)
Aug 30, 2012 10.63 10.69 10.49 10.65 230,461 -0.03(-0.28%)
Aug 29, 2012 10.67 10.72 10.46 10.68 339,348 +0.09(+0.85%)
Aug 27, 2012 10.68 10.81 10.50 10.59 261,215 -0.05(-0.47%)
Aug 24, 2012 10.49 10.85 10.41 10.64 507,184 +0.14(+1.33%)
Aug 23, 2012 10.16 10.51 10.09 10.50 709,813 +0.30(+2.94%)
Aug 22, 2012 10.00 10.22 9.870 10.20 397,889 +0.14(+1.39%)
Aug 21, 2012 9.890 10.11 9.830 10.06 346,664 +0.22(+2.24%)
Aug 20, 2012 9.740 9.880 9.670 9.840 166,370 +0.09(+0.92%)
Aug 17, 2012 9.500 9.850 9.480 9.750 409,507 +0.31(+3.28%)
Aug 16, 2012 9.310 9.460 9.110 9.440 776,203 +0.12(+1.29%)
Aug 15, 2012 9.080 9.340 9.080 9.320 221,600 +0.24(+2.64%)
Aug 14, 2012 9.260 9.280 9.030 9.080 344,335 -0.14(-1.52%)
Aug 13, 2012 9.390 9.399 9.140 9.220 299,448 -0.18(-1.91%)
Aug 10, 2012 9.320 9.430 9.270 9.400 216,532 +0.06(+0.64%)
Aug 09, 2012 9.350 9.520 9.300 9.340 403,315 +0.00(+0.00%)
Aug 08, 2012 9.050 9.350 9.050 9.340 263,672 +0.25(+2.75%)
Aug 07, 2012 9.140 9.420 8.980 9.090 687,883 +0.02(+0.22%)
Aug 06, 2012 9.440 9.670 9.010 9.070 713,820 -0.33(-3.51%)
Aug 03, 2012 9.170 9.460 9.020 9.400 496,904 +0.42(+4.68%)
Aug 02, 2012 9.010 9.040 8.880 8.980 675,295 -0.18(-1.97%)
Aug 01, 2012 8.760 9.680 8.750 9.160 1,505,689 -1.78(-16.27%)
Jul 31, 2012 10.56 11.01 10.52 10.94 537,295 +0.30(+2.82%)
Jul 30, 2012 10.64 10.82 10.59 10.64 231,839 -0.03(-0.28%)
Jul 27, 2012 10.34 10.71 10.18 10.67 311,399 +0.38(+3.69%)
Jul 26, 2012 10.34 10.35 10.18 10.29 281,932 +0.15(+1.48%)
Jul 25, 2012 10.15 10.23 9.960 10.14 454,937 +0.10(+1.00%)
Jul 24, 2012 10.10 10.11 10.00 10.04 306,045 -0.07(-0.69%)
Jul 23, 2012 10.01 10.15 9.840 10.11 360,379 -0.16(-1.56%)
Jul 20, 2012 10.07 10.32 9.926 10.27 408,997 +0.12(+1.18%)
Jul 19, 2012 9.810 10.20 9.790 10.15 306,318 +0.40(+4.10%)
Jul 18, 2012 9.320 9.760 9.320 9.750 342,409 +0.39(+4.17%)
Jul 17, 2012 9.360 9.470 9.220 9.360 208,272 +0.03(+0.32%)
Jul 16, 2012 9.310 9.370 9.200 9.330 165,619 -0.02(-0.21%)
Jul 13, 2012 9.140 9.400 9.111 9.350 248,997 +0.23(+2.52%)
Jul 12, 2012 9.120 9.190 8.930 9.120 161,916 -0.12(-1.30%)
Jul 11, 2012 9.260 9.365 9.180 9.240 223,775 +0.00(+0.00%)
Jul 10, 2012 9.470 9.530 9.170 9.240 196,945 -0.16(-1.70%)
Jul 09, 2012 9.350 9.400 9.251 9.400 239,383 -0.01(-0.11%)
Jul 06, 2012 9.490 9.550 9.310 9.410 218,728 -0.21(-2.18%)
Jul 05, 2012 9.660 9.680 9.560 9.620 167,987 -0.10(-1.03%)
Jul 03, 2012 9.410 9.720 9.350 9.720 125,089 +0.33(+3.51%)
Jul 02, 2012 9.430 9.430 9.180 9.390 241,126 +0.01(+0.05%)
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%)
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.