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

Determine Inc. (NQ: DTRM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 1.840 1.840 1.776 1.790 3,465 -0.03(-1.65%)
Jan 30, 2018 1.761 1.880 1.761 1.820 2,076 -0.06(-3.19%)
Jan 29, 2018 1.789 1.900 1.789 1.880 6,647 +0.02(+1.08%)
Jan 26, 2018 1.875 1.920 1.750 1.860 17,541 +0.00(+0.00%)
Jan 25, 2018 1.830 1.910 1.770 1.860 6,782 +0.01(+0.34%)
Jan 24, 2018 1.854 1.854 1.854 1.854 625 +0.02(+1.32%)
Jan 23, 2018 1.845 1.845 1.800 1.830 3,289 +0.03(+1.64%)
Jan 22, 2018 1.930 1.930 1.810 1.800 16,269 -0.13(-6.74%)
Jan 19, 2018 1.940 1.940 1.920 1.930 10,075 -0.06(-3.02%)
Jan 18, 2018 1.940 2.040 1.931 1.990 647 +0.00(+0.20%)
Jan 17, 2018 2.030 2.030 1.960 1.986 6,910 -0.03(-1.68%)
Jan 16, 2018 1.950 2.029 1.990 2.020 8,273 +0.03(+1.51%)
Jan 12, 2018 1.990 1.990 1.990 0 -0.07(-3.40%)
Jan 11, 2018 1.990 2.160 1.951 2.060 21,346 +0.11(+5.64%)
Jan 10, 2018 1.920 1.949 1.920 1.950 27,970 +0.02(+1.04%)
Jan 09, 2018 1.930 2.035 1.930 1.930 11,383 -0.04(-2.03%)
Jan 08, 2018 1.930 1.970 1.930 1.970 4,792 -0.06(-2.96%)
Jan 05, 2018 1.900 2.170 1.900 2.030 101,903 +0.12(+6.29%)
Jan 04, 2018 1.950 1.970 1.910 1.910 13,549 +0.04(+2.14%)
Jan 03, 2018 1.850 1.970 1.820 1.870 23,989 +0.02(+1.08%)
Jan 02, 2018 1.830 1.850 1.820 1.850 10,989 +0.05(+2.78%)
Dec 29, 2017 1.800 1.800 1.800 0 +0.07(+4.35%)
Dec 28, 2017 1.770 1.770 1.680 1.725 65,551 +0.04(+2.07%)
Dec 27, 2017 1.750 1.770 1.670 1.690 129,676 -0.06(-3.43%)
Dec 26, 2017 1.750 1.799 1.700 1.750 97,341 -0.02(-1.13%)
Dec 22, 2017 1.950 1.950 1.750 1.770 31,184 -0.19(-9.69%)
Dec 21, 2017 2.180 2.180 1.890 1.960 64,219 +0.07(+3.70%)
Dec 20, 2017 1.720 2.340 1.680 1.890 586,734 +0.20(+11.83%)
Dec 19, 2017 1.660 1.780 1.660 1.690 7,646 -0.03(-1.74%)
Dec 18, 2017 1.680 1.850 1.680 1.720 53,820 +0.06(+3.61%)
Dec 15, 2017 1.620 1.690 1.610 1.660 29,420 +0.00(+0.00%)
Dec 14, 2017 1.610 1.700 1.610 1.660 7,090 +0.01(+0.61%)
Dec 13, 2017 1.648 1.700 1.648 1.650 1,199 -0.05(-2.94%)
Dec 12, 2017 1.700 1.700 1.680 1.700 12,078 +0.02(+1.19%)
Dec 11, 2017 1.680 1.690 1.650 1.680 1,610 -0.01(-0.59%)
Dec 08, 2017 1.610 1.690 1.600 1.690 7,825 +0.08(+4.97%)
Dec 07, 2017 1.580 1.660 1.550 1.610 27,841 +0.04(+2.55%)
Dec 06, 2017 1.700 1.700 1.550 1.570 15,121 -0.10(-5.99%)
Dec 05, 2017 1.610 1.690 1.610 1.670 48,398 +0.04(+2.45%)
Dec 04, 2017 1.630 1.650 1.585 1.630 10,057 -0.01(-0.61%)
Dec 01, 2017 1.690 1.740 1.650 1.640 41,439 -0.04(-2.38%)
Nov 30, 2017 1.761 1.830 1.560 1.680 205,697 -0.04(-2.33%)
Nov 29, 2017 1.730 1.755 1.710 1.720 9,646 +0.00(+0.00%)
Nov 28, 2017 1.690 1.760 1.570 1.720 53,454 +0.00(+0.00%)
Nov 27, 2017 1.660 1.770 1.660 1.720 13,211 -0.02(-1.15%)
Nov 24, 2017 1.740 1.780 1.690 1.740 10,454 +0.03(+1.75%)
Nov 22, 2017 1.683 1.740 1.670 1.710 16,896 +0.02(+1.18%)
Nov 21, 2017 1.670 1.730 1.670 1.690 19,814 +0.02(+1.20%)
Nov 20, 2017 1.690 1.750 1.610 1.670 28,692 -0.01(-0.60%)
Nov 17, 2017 1.640 1.700 1.620 1.680 26,917 -0.02(-1.18%)
Nov 16, 2017 1.762 1.762 1.560 1.700 91,564 -0.05(-2.86%)
Nov 15, 2017 1.810 1.810 1.700 1.750 46,530 -0.06(-3.31%)
Nov 14, 2017 1.850 1.870 1.670 1.810 12,756 -0.06(-3.21%)
Nov 13, 2017 2.220 2.230 1.822 1.870 90,039 -0.36(-16.14%)
Nov 10, 2017 2.150 2.310 2.060 2.230 25,977 -0.07(-3.04%)
Nov 09, 2017 2.240 2.340 2.150 2.300 22,744 +0.16(+7.47%)
Nov 08, 2017 2.150 2.150 2.130 2.140 5,483 -0.03(-1.38%)
Nov 07, 2017 2.180 2.200 2.170 2.170 4,163 -0.02(-0.91%)
Nov 06, 2017 2.150 2.240 2.100 2.190 36,455 +0.01(+0.46%)
Nov 03, 2017 2.180 2.210 2.130 2.180 10,700 +0.00(+0.00%)
Nov 02, 2017 2.090 2.180 2.050 2.180 33,633 +0.07(+3.32%)
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.