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 )

18.32 +0.26 (+1.44%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 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, 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%)
Aug 03, 2015 9.140 9.150 8.960 9.050 604,522 -0.08(-0.88%)
Jul 31, 2015 9.130 9.220 9.090 9.130 650,481 +0.01(+0.11%)
Jul 30, 2015 9.190 9.250 9.110 9.120 511,890 -0.10(-1.08%)
Jul 29, 2015 9.170 9.290 9.150 9.220 444,185 +0.06(+0.66%)
Jul 28, 2015 9.150 9.250 9.045 9.160 271,219 +0.02(+0.22%)
Jul 27, 2015 9.100 9.170 9.020 9.140 295,684 -0.01(-0.11%)
Jul 24, 2015 9.240 9.345 9.110 9.150 520,802 -0.07(-0.76%)
Jul 23, 2015 9.330 9.330 9.100 9.220 425,141 -0.09(-0.97%)
Jul 22, 2015 9.210 9.340 9.180 9.310 370,606 +0.06(+0.65%)
Jul 21, 2015 9.320 9.450 9.220 9.250 1,234,393 -0.07(-0.75%)
Jul 20, 2015 9.420 9.420 9.200 9.320 436,191 -0.05(-0.53%)
Jul 17, 2015 9.380 9.420 9.260 9.370 413,652 -0.02(-0.21%)
Jul 16, 2015 9.600 9.710 9.340 9.390 1,297,097 -0.15(-1.57%)
Jul 15, 2015 9.630 9.630 9.460 9.540 346,705 -0.11(-1.14%)
Jul 14, 2015 9.600 9.680 9.550 9.650 261,053 +0.06(+0.63%)
Jul 13, 2015 9.600 9.680 9.500 9.590 326,023 +0.00(+0.00%)
Jul 10, 2015 9.580 9.705 9.550 9.590 397,066 +0.09(+0.95%)
Jul 09, 2015 9.670 9.730 9.480 9.500 523,439 -0.05(-0.52%)
Jul 08, 2015 9.600 9.670 9.520 9.550 534,407 -0.15(-1.55%)
Jul 07, 2015 9.970 9.970 9.630 9.700 837,571 -0.25(-2.51%)
Jul 06, 2015 9.870 9.985 9.760 9.950 558,313 +0.03(+0.30%)
Jul 02, 2015 9.960 9.920 9.920 9.920 531,900 -0.03(-0.30%)
Jul 01, 2015 10.07 10.19 9.920 9.950 632,635 -0.04(-0.40%)
Jun 30, 2015 10.10 10.12 9.880 9.990 917,862 +0.01(+0.10%)
Jun 29, 2015 10.18 10.25 9.950 9.980 725,850 -0.31(-3.01%)
Jun 26, 2015 10.32 10.38 10.16 10.29 1,241,879 +0.02(+0.19%)
Jun 25, 2015 10.39 10.44 10.23 10.27 700,164 -0.12(-1.15%)
Jun 24, 2015 10.36 10.51 10.32 10.39 671,021 -0.03(-0.29%)
Jun 23, 2015 10.43 10.47 10.36 10.42 413,013 +0.06(+0.58%)
Jun 22, 2015 10.42 10.51 10.34 10.36 437,105 -0.04(-0.38%)
Jun 19, 2015 10.55 10.56 10.39 10.40 681,961 -0.16(-1.52%)
Jun 18, 2015 10.47 10.59 10.41 10.56 735,721 +0.15(+1.44%)
Jun 17, 2015 10.54 10.61 10.38 10.41 774,888 -0.16(-1.51%)
Jun 16, 2015 10.54 10.60 10.42 10.57 914,219 -0.01(-0.09%)
Jun 15, 2015 10.69 10.77 10.50 10.58 933,074 -0.13(-1.21%)
Jun 12, 2015 10.66 10.87 10.57 10.71 889,806 -0.01(-0.09%)
Jun 11, 2015 10.79 10.93 10.69 10.72 1,251,533 -0.01(-0.09%)
Jun 10, 2015 10.56 10.76 10.56 10.73 1,368,345 +0.19(+1.80%)
Jun 09, 2015 10.17 10.64 10.56 10.54 4,304,878 -0.02(-0.19%)
Jun 08, 2015 10.53 10.69 10.47 10.56 1,020,713 +0.05(+0.48%)
Jun 05, 2015 10.50 10.59 10.41 10.51 961,802 +0.00(+0.00%)
Jun 04, 2015 10.50 10.67 10.42 10.51 1,125,939 +0.01(+0.10%)
Jun 03, 2015 10.56 10.81 10.42 10.50 1,364,445 -0.28(-2.60%)
Jun 02, 2015 10.28 10.83 10.16 10.78 1,716,805 +0.71(+7.05%)
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.