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 (%)
Dec 30, 2016 1.950 1.950 1.950 0 -0.01(-0.51%)
Dec 29, 2016 1.960 1.960 1.900 1.960 6,988 +0.07(+3.70%)
Dec 28, 2016 1.810 1.970 1.810 1.890 22,113 +0.05(+2.72%)
Dec 27, 2016 1.870 1.900 1.800 1.840 20,536 -0.01(-0.54%)
Dec 23, 2016 1.850 1.850 1.850 0 -0.14(-7.04%)
Dec 22, 2016 1.900 2.070 1.890 1.990 48,925 +0.14(+7.57%)
Dec 21, 2016 1.850 1.940 1.750 1.850 35,515 +0.00(+0.00%)
Dec 20, 2016 1.970 1.970 1.850 1.850 25,342 -0.10(-5.13%)
Dec 19, 2016 1.990 2.000 1.850 1.950 64,627 -0.02(-1.02%)
Dec 16, 2016 2.080 2.150 1.930 1.970 21,818 -0.03(-1.50%)
Dec 15, 2016 1.990 2.040 1.850 2.000 22,217 +0.00(+0.00%)
Dec 14, 2016 1.710 2.050 1.710 2.000 35,107 -0.05(-2.44%)
Dec 13, 2016 1.890 2.190 1.870 2.050 23,090 +0.17(+9.04%)
Dec 12, 2016 1.980 1.980 1.850 1.880 3,050 -0.06(-3.09%)
Dec 09, 2016 1.900 1.950 1.899 1.940 10,762 -0.05(-2.51%)
Dec 08, 2016 1.840 2.000 1.840 1.990 6,805 +0.13(+6.99%)
Dec 07, 2016 1.920 1.980 1.850 1.860 16,813 -0.04(-2.11%)
Dec 06, 2016 1.850 1.950 1.850 1.900 4,352 +0.09(+4.97%)
Dec 05, 2016 1.830 2.000 1.810 1.810 2,391 +0.00(+0.00%)
Dec 02, 2016 1.920 1.920 1.810 1.810 2,002 -0.04(-2.16%)
Dec 01, 2016 1.940 1.940 1.850 1.850 2,883 +0.03(+1.65%)
Nov 30, 2016 1.970 1.970 1.820 1.820 2,540 -0.05(-2.67%)
Nov 29, 2016 1.990 1.990 1.870 1.870 1,708 +0.02(+1.08%)
Nov 28, 2016 1.860 2.005 1.850 1.850 7,173 -0.16(-7.96%)
Nov 25, 2016 1.990 2.040 1.890 2.010 1,153 -0.04(-1.95%)
Nov 23, 2016 2.050 2.050 2.050 0 +0.05(+2.50%)
Nov 22, 2016 1.850 2.000 1.850 2.000 63,678 +0.11(+5.82%)
Nov 21, 2016 2.060 2.060 1.830 1.890 42,759 -0.19(-9.13%)
Nov 18, 2016 2.060 2.080 2.060 2.080 1,212 -0.11(-5.02%)
Nov 17, 2016 2.200 2.050 2.190 1,544 -0.01(-0.45%)
Nov 16, 2016 2.000 2.200 2.000 2.200 14,369 +0.20(+10.00%)
Nov 15, 2016 1.940 2.120 1.940 2.000 20,086 +0.00(+0.00%)
Nov 14, 2016 2.080 2.080 1.845 2.000 9,732 +0.06(+3.09%)
Nov 11, 2016 2.000 2.100 1.860 1.940 5,368 -0.06(-3.00%)
Nov 10, 2016 2.000 2.000 2.000 16,320 +0.00(+0.00%)
Nov 09, 2016 1.930 2.000 1.746 2.000 19,633 +0.25(+14.29%)
Nov 08, 2016 1.650 1.910 1.650 1.750 3,123 -0.03(-1.55%)
Nov 07, 2016 1.778 1.778 1.778 1.778 197 +0.23(+14.68%)
Nov 04, 2016 1.660 1.847 1.550 1.550 2,257 -0.15(-8.82%)
Nov 03, 2016 1.770 1.770 1.700 1.700 1,400 -0.14(-7.61%)
Nov 01, 2016 1.840 1.840 1.840 67 -0.16(-8.00%)
Oct 31, 2016 2.000 2.000 2.000 2.000 1,368 -0.11(-5.20%)
Oct 28, 2016 2.110 2.110 2.110 2.110 300 -0.00(-0.01%)
Oct 27, 2016 2.010 2.110 2.010 2.110 442 +0.10(+4.98%)
Oct 26, 2016 2.010 2.010 2.010 2.010 506 +0.01(+0.75%)
Oct 25, 2016 2.039 2.042 1.950 1.995 26,745 -0.04(-2.21%)
Oct 24, 2016 1.970 2.060 1.890 2.040 8,435 +0.15(+7.81%)
Oct 21, 2016 1.790 1.892 1.700 1.892 822 -0.06(-2.96%)
Oct 20, 2016 1.900 1.950 1.900 1.950 22,750 +0.03(+1.56%)
Oct 18, 2016 1.920 1.920 1.920 1.920 17 +0.02(+1.05%)
Oct 14, 2016 1.870 1.900 1.900 1.900 16 +0.01(+0.53%)
Oct 13, 2016 1.930 1.950 1.890 1.890 528 -0.05(-2.58%)
Oct 12, 2016 1.900 1.940 1.900 1.940 400 +0.04(+2.11%)
Oct 11, 2016 1.890 1.913 1.890 1.900 5,068 -0.03(-1.55%)
Oct 10, 2016 1.940 1.950 1.876 1.930 16,248 -0.01(-0.52%)
Oct 07, 2016 1.940 1.940 1.940 1.940 164 +0.21(+12.04%)
Oct 06, 2016 1.810 1.900 1.700 1.732 12,652 +0.00(+0.09%)
Oct 05, 2016 1.730 1.730 1.720 1.730 1,806 +0.00(+0.00%)
Oct 04, 2016 1.720 1.730 1.720 1.730 6,464 -0.01(-0.57%)
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.