Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 30, 2014 7.640 7.670 7.500 7.500 188,190 -0.14(-1.83%)
May 29, 2014 7.760 7.760 7.610 7.640 206,854 -0.07(-0.91%)
May 28, 2014 7.620 7.760 7.580 7.710 353,530 +0.08(+1.05%)
May 27, 2014 7.600 7.670 7.580 7.630 252,455 +0.10(+1.33%)
May 23, 2014 7.350 7.530 7.530 7.530 505,700 +0.20(+2.73%)
May 22, 2014 7.440 7.440 7.280 7.330 260,371 -0.11(-1.48%)
May 21, 2014 7.610 7.690 7.430 7.440 416,912 -0.16(-2.11%)
May 20, 2014 7.700 7.710 7.560 7.600 449,090 -0.15(-1.94%)
May 19, 2014 7.630 7.760 7.630 7.750 190,962 +0.12(+1.57%)
May 16, 2014 7.620 7.830 7.520 7.630 480,547 -0.02(-0.26%)
May 15, 2014 7.550 7.680 7.420 7.650 343,671 +0.10(+1.32%)
May 14, 2014 7.800 7.900 7.510 7.550 602,950 -0.29(-3.70%)
May 13, 2014 7.940 7.950 7.790 7.840 225,173 -0.09(-1.13%)
May 12, 2014 7.690 8.015 7.620 7.930 394,169 +0.29(+3.80%)
May 09, 2014 7.370 7.645 7.350 7.640 345,740 +0.23(+3.10%)
May 08, 2014 7.500 7.640 7.400 7.410 455,341 -0.10(-1.33%)
May 07, 2014 7.410 7.520 7.300 7.510 439,722 +0.12(+1.62%)
May 06, 2014 7.430 7.568 7.360 7.390 361,050 -0.11(-1.47%)
May 05, 2014 7.510 7.570 7.440 7.500 448,194 -0.08(-1.06%)
May 02, 2014 7.580 7.718 7.490 7.580 342,013 +0.03(+0.40%)
May 01, 2014 7.600 7.800 7.320 7.550 1,530,997 -0.34(-4.31%)
Apr 30, 2014 7.690 7.940 7.570 7.890 468,483 +0.18(+2.33%)
Apr 29, 2014 7.830 7.830 7.650 7.710 266,765 -0.07(-0.90%)
Apr 28, 2014 7.790 7.930 7.630 7.780 294,118 +0.00(+0.00%)
Apr 25, 2014 7.960 8.040 7.740 7.780 351,875 -0.19(-2.38%)
Apr 24, 2014 8.040 8.050 7.840 7.970 485,415 -0.02(-0.25%)
Apr 23, 2014 7.960 8.190 7.960 7.990 418,972 +0.03(+0.38%)
Apr 22, 2014 7.950 8.070 7.820 7.960 275,031 +0.05(+0.63%)
Apr 21, 2014 7.830 7.969 7.690 7.910 336,056 +0.07(+0.89%)
Apr 17, 2014 7.820 7.840 7.840 7.840 446,700 +0.02(+0.26%)
Apr 16, 2014 8.160 8.299 7.800 7.820 379,165 -0.26(-3.22%)
Apr 15, 2014 7.650 8.260 7.610 8.080 1,804,193 +0.43(+5.62%)
Apr 14, 2014 8.340 8.340 7.570 7.650 976,483 +0.16(+2.14%)
Apr 11, 2014 7.850 8.020 7.435 7.490 1,644,363 -0.72(-8.77%)
Apr 10, 2014 8.260 8.340 8.160 8.210 759,330 -0.08(-0.97%)
Apr 09, 2014 8.180 8.300 8.120 8.290 1,169,826 +0.13(+1.59%)
Apr 08, 2014 8.110 8.330 8.070 8.160 645,404 +0.04(+0.49%)
Apr 07, 2014 8.120 8.250 7.801 8.120 420,549 -0.04(-0.49%)
Apr 04, 2014 8.360 8.430 8.110 8.160 383,555 -0.14(-1.69%)
Apr 03, 2014 8.380 8.430 8.280 8.300 465,003 -0.06(-0.72%)
Apr 02, 2014 8.330 8.400 8.290 8.360 612,695 +0.03(+0.36%)
Apr 01, 2014 8.470 8.490 8.160 8.330 540,372 -0.12(-1.42%)
Mar 31, 2014 8.200 8.465 7.920 8.450 686,090 +0.30(+3.68%)
Mar 28, 2014 8.000 8.160 7.880 8.150 844,258 +0.15(+1.88%)
Mar 27, 2014 7.950 8.050 7.880 8.000 574,917 +0.05(+0.63%)
Mar 26, 2014 8.140 8.240 7.915 7.950 585,735 -0.13(-1.61%)
Mar 25, 2014 8.090 8.220 7.950 8.080 358,518 +0.05(+0.62%)
Mar 24, 2014 8.190 8.210 7.950 8.030 455,800 -0.15(-1.83%)
Mar 21, 2014 8.260 8.360 8.130 8.180 545,588 -0.04(-0.49%)
Mar 20, 2014 8.250 8.310 8.170 8.220 466,404 -0.05(-0.60%)
Mar 19, 2014 8.220 8.340 8.170 8.270 317,417 +0.07(+0.85%)
Mar 18, 2014 8.160 8.260 8.150 8.200 284,521 +0.05(+0.61%)
Mar 17, 2014 8.170 8.420 8.120 8.150 126,439 +0.04(+0.49%)
Mar 14, 2014 8.060 8.220 8.045 8.110 334,337 +0.02(+0.25%)
Mar 13, 2014 8.240 8.240 8.000 8.090 354,301 -0.11(-1.34%)
Mar 12, 2014 8.120 8.230 8.013 8.200 225,883 +0.05(+0.61%)
Mar 11, 2014 8.420 8.440 8.070 8.150 649,662 -0.24(-2.86%)
Mar 10, 2014 8.290 8.420 8.180 8.390 297,360 +0.05(+0.60%)
Mar 07, 2014 8.340 8.390 8.240 8.340 167,737 +0.04(+0.48%)
Mar 06, 2014 8.420 8.500 8.280 8.300 303,231 -0.10(-1.19%)
Mar 05, 2014 8.360 8.460 8.315 8.400 492,337 +0.04(+0.48%)
Mar 04, 2014 8.260 8.450 8.260 8.360 692,033 +0.17(+2.08%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.