Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TTM Technologies (NQ: TTMI )

18.51 -0.10 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2015 7.460 7.480 7.260 7.300 575,782 -0.18(-2.41%)
Oct 29, 2015 7.140 7.520 6.800 7.480 1,148,390 +0.29(+4.03%)
Oct 28, 2015 6.890 7.240 6.770 7.190 690,788 +0.33(+4.81%)
Oct 27, 2015 7.020 7.120 6.790 6.860 518,413 -0.18(-2.56%)
Oct 26, 2015 6.950 7.110 6.950 7.040 585,923 +0.02(+0.28%)
Oct 23, 2015 6.910 7.080 6.860 7.020 495,693 +0.17(+2.48%)
Oct 22, 2015 6.860 7.050 6.810 6.850 433,980 +0.02(+0.29%)
Oct 21, 2015 6.980 6.990 6.800 6.830 331,666 -0.13(-1.87%)
Oct 20, 2015 7.040 7.130 6.950 6.960 447,786 -0.06(-0.85%)
Oct 19, 2015 6.930 7.060 6.930 7.020 295,850 +0.05(+0.72%)
Oct 16, 2015 7.010 7.030 6.860 6.970 230,509 -0.04(-0.57%)
Oct 15, 2015 6.890 7.020 6.820 7.010 227,361 +0.11(+1.59%)
Oct 14, 2015 6.840 6.940 6.790 6.900 309,199 +0.07(+1.02%)
Oct 13, 2015 6.930 7.030 6.640 6.830 312,533 -0.17(-2.43%)
Oct 12, 2015 6.870 7.010 6.820 7.000 391,953 +0.12(+1.74%)
Oct 09, 2015 6.910 6.980 6.830 6.880 372,044 -0.01(-0.15%)
Oct 08, 2015 6.860 6.940 6.820 6.890 327,651 +0.00(+0.00%)
Oct 07, 2015 6.770 6.912 6.690 6.890 513,019 +0.15(+2.23%)
Oct 06, 2015 6.600 6.860 6.590 6.740 769,358 +0.16(+2.43%)
Oct 05, 2015 6.320 6.610 6.300 6.580 612,283 +0.29(+4.61%)
Oct 02, 2015 6.000 6.290 5.960 6.290 564,794 +0.22(+3.62%)
Oct 01, 2015 6.260 6.270 5.990 6.070 512,154 -0.16(-2.57%)
Sep 30, 2015 6.030 6.240 6.000 6.230 716,664 +0.22(+3.66%)
Sep 29, 2015 6.280 6.355 5.975 6.010 906,493 -0.22(-3.53%)
Sep 28, 2015 6.250 6.290 6.160 6.230 461,487 -0.06(-0.95%)
Sep 25, 2015 6.340 6.360 6.240 6.290 588,857 -0.01(-0.16%)
Sep 24, 2015 6.200 6.310 6.090 6.300 449,261 +0.06(+0.96%)
Sep 23, 2015 6.300 6.330 6.150 6.240 494,160 -0.03(-0.48%)
Sep 22, 2015 6.420 6.450 6.205 6.270 629,641 -0.23(-3.54%)
Sep 21, 2015 6.610 6.680 6.490 6.500 668,830 -0.05(-0.76%)
Sep 18, 2015 6.560 6.630 6.480 6.550 1,119,697 -0.10(-1.50%)
Sep 17, 2015 6.580 6.790 6.522 6.650 602,426 +0.04(+0.61%)
Sep 16, 2015 6.520 6.620 6.454 6.610 662,631 +0.06(+0.92%)
Sep 15, 2015 6.320 6.560 6.320 6.550 395,810 +0.27(+4.30%)
Sep 14, 2015 6.300 6.440 6.200 6.280 995,730 -0.10(-1.57%)
Sep 11, 2015 6.440 6.490 6.300 6.380 459,538 -0.07(-1.09%)
Sep 10, 2015 6.500 6.520 6.380 6.450 459,900 -0.09(-1.38%)
Sep 09, 2015 6.640 6.730 6.530 6.540 422,885 -0.05(-0.76%)
Sep 08, 2015 6.440 6.620 6.430 6.590 560,535 +0.24(+3.78%)
Sep 04, 2015 6.460 6.350 6.350 6.350 471,500 -0.17(-2.61%)
Sep 03, 2015 6.560 6.655 6.520 6.520 530,817 -0.04(-0.61%)
Sep 02, 2015 6.710 6.770 6.500 6.560 739,353 -0.04(-0.61%)
Sep 01, 2015 6.670 6.730 6.575 6.600 982,784 -0.22(-3.23%)
Aug 31, 2015 6.800 6.860 6.690 6.820 535,886 -0.05(-0.73%)
Aug 28, 2015 6.790 6.925 6.742 6.870 578,452 +0.02(+0.29%)
Aug 27, 2015 6.990 7.010 6.770 6.850 813,499 -0.08(-1.15%)
Aug 26, 2015 6.910 7.010 6.710 6.930 1,065,572 +0.16(+2.36%)
Aug 25, 2015 7.090 7.100 6.740 6.770 1,119,316 -0.11(-1.60%)
Aug 24, 2015 7.170 7.360 6.820 6.880 1,049,830 -0.62(-8.27%)
Aug 21, 2015 7.420 7.610 7.340 7.500 921,579 -0.06(-0.79%)
Aug 20, 2015 7.590 7.670 7.480 7.560 1,028,549 -0.07(-0.92%)
Aug 19, 2015 7.640 7.640 7.420 7.630 1,297,946 -0.03(-0.39%)
Aug 18, 2015 7.620 7.710 7.580 7.660 1,093,523 +0.04(+0.52%)
Aug 17, 2015 7.570 7.660 7.505 7.620 986,678 +0.00(+0.00%)
Aug 14, 2015 7.580 7.670 7.415 7.620 873,285 +0.04(+0.53%)
Aug 13, 2015 7.650 7.700 7.525 7.580 2,591,901 -0.05(-0.66%)
Aug 12, 2015 7.890 7.960 7.560 7.630 2,011,455 -0.36(-4.51%)
Aug 11, 2015 8.130 8.260 7.980 7.990 894,911 -0.33(-3.97%)
Aug 10, 2015 7.900 8.610 7.900 8.320 2,534,178 +0.63(+8.19%)
Aug 07, 2015 8.170 8.170 7.572 7.690 1,772,480 -0.53(-6.45%)
Aug 06, 2015 8.730 8.730 7.670 8.220 3,373,736 -0.82(-9.07%)
Aug 05, 2015 8.980 9.080 8.920 9.040 856,276 +0.08(+0.89%)
Aug 04, 2015 9.020 9.130 8.845 8.960 485,891 -0.09(-0.99%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.