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 (%)
Nov 30, 2004 10.25 10.55 10.07 10.38 925,700 -0.34(-3.17%)
Nov 29, 2004 10.98 11.05 10.51 10.72 656,800 -0.09(-0.83%)
Nov 26, 2004 10.85 10.95 10.80 10.81 87,700 -0.09(-0.83%)
Nov 24, 2004 10.67 10.96 10.45 10.90 689,000 +0.48(+4.61%)
Nov 23, 2004 10.40 10.50 10.25 10.42 251,800 +0.07(+0.68%)
Nov 22, 2004 10.25 10.35 10.24 10.35 359,600 +0.08(+0.78%)
Nov 19, 2004 10.22 10.38 10.21 10.27 322,200 +0.02(+0.20%)
Nov 18, 2004 10.30 10.38 10.15 10.25 383,700 -0.07(-0.68%)
Nov 17, 2004 9.800 10.37 9.790 10.32 839,800 +0.54(+5.52%)
Nov 16, 2004 9.550 9.790 9.550 9.780 350,800 +0.24(+2.52%)
Nov 15, 2004 9.450 9.580 9.310 9.540 363,500 +0.19(+2.03%)
Nov 12, 2004 9.350 9.430 9.250 9.350 328,900 -0.03(-0.32%)
Nov 11, 2004 9.790 9.800 9.270 9.380 416,300 -0.19(-1.99%)
Nov 10, 2004 9.770 9.840 9.470 9.570 301,800 -0.27(-2.74%)
Nov 09, 2004 9.730 9.860 9.560 9.840 320,900 +0.24(+2.50%)
Nov 08, 2004 9.490 9.800 9.310 9.600 323,800 +0.21(+2.24%)
Nov 05, 2004 9.280 9.540 9.220 9.390 330,600 +0.18(+1.95%)
Nov 04, 2004 9.310 9.350 9.130 9.210 417,700 -0.04(-0.43%)
Nov 03, 2004 9.560 9.710 9.160 9.250 518,100 -0.13(-1.39%)
Nov 02, 2004 9.510 9.570 9.210 9.380 605,700 -0.05(-0.53%)
Nov 01, 2004 9.300 9.600 9.250 9.430 272,100 +0.06(+0.69%)
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%)
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.