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 (%)
Mar 31, 2017 3.450 3.480 3.360 3.400 21,019 -0.04(-1.16%)
Mar 30, 2017 3.400 3.490 3.300 3.440 24,349 -0.06(-1.71%)
Mar 29, 2017 3.597 3.597 3.380 3.500 21,307 -0.14(-3.85%)
Mar 28, 2017 3.550 3.680 3.550 3.640 2,342 +0.00(+0.00%)
Mar 27, 2017 3.680 3.787 3.320 3.640 15,397 +0.03(+0.83%)
Mar 24, 2017 3.440 3.710 3.440 3.610 26,247 +0.20(+5.87%)
Mar 23, 2017 3.240 3.440 3.230 3.410 17,060 +0.09(+2.71%)
Mar 22, 2017 3.333 3.430 3.266 3.320 2,095 -0.07(-2.06%)
Mar 21, 2017 3.410 3.460 3.218 3.390 4,056 +0.05(+1.39%)
Mar 20, 2017 3.200 3.470 3.200 3.344 2,247 +0.04(+1.32%)
Mar 17, 2017 3.450 3.450 3.300 3.300 5,955 -0.07(-2.08%)
Mar 16, 2017 3.310 3.377 3.300 3.370 9,209 +0.14(+4.28%)
Mar 15, 2017 3.390 3.400 3.211 3.232 6,279 -0.17(-4.94%)
Mar 14, 2017 3.390 3.450 3.307 3.400 3,590 +0.00(+0.00%)
Mar 13, 2017 3.260 3.400 3.160 3.400 4,108 +0.23(+7.26%)
Mar 10, 2017 3.180 3.270 3.160 3.170 4,308 +0.06(+1.93%)
Mar 09, 2017 3.090 3.290 3.090 3.110 10,166 -0.09(-2.81%)
Mar 08, 2017 3.250 3.410 3.141 3.200 13,950 -0.16(-4.76%)
Mar 07, 2017 3.130 3.370 3.130 3.360 12,576 +0.21(+6.67%)
Mar 06, 2017 3.162 3.220 3.140 3.150 5,759 +0.00(+0.00%)
Mar 03, 2017 3.010 3.280 3.006 3.150 11,266 +0.07(+2.27%)
Mar 02, 2017 3.350 3.350 3.005 3.080 13,468 -0.20(-6.10%)
Mar 01, 2017 3.520 3.520 3.010 3.280 45,020 -0.12(-3.53%)
Feb 28, 2017 3.300 3.620 3.200 3.400 97,970 +0.20(+6.25%)
Feb 27, 2017 2.970 3.240 2.970 3.200 45,599 +0.30(+10.34%)
Feb 24, 2017 2.711 2.910 2.711 2.900 28,951 +0.19(+7.01%)
Feb 23, 2017 2.650 2.780 2.650 2.710 10,391 +0.09(+3.44%)
Feb 22, 2017 2.640 2.740 2.601 2.620 13,003 +0.07(+2.75%)
Feb 21, 2017 2.530 2.657 2.530 2.550 34,170 +0.08(+3.24%)
Feb 17, 2017 2.470 2.470 2.470 0 +0.21(+9.29%)
Feb 16, 2017 2.350 2.490 2.260 2.260 37,999 -0.22(-8.87%)
Feb 15, 2017 2.400 2.535 2.335 2.480 34,223 -0.11(-4.25%)
Feb 14, 2017 2.410 2.590 2.241 2.590 16,156 +0.08(+3.19%)
Feb 13, 2017 2.530 2.630 2.430 2.510 20,656 +0.02(+0.80%)
Feb 10, 2017 2.140 2.490 2.113 2.490 25,107 +0.37(+17.45%)
Feb 09, 2017 2.090 2.280 2.090 2.120 7,836 -0.02(-0.93%)
Feb 08, 2017 2.270 2.300 2.040 2.140 33,691 -0.12(-5.31%)
Feb 07, 2017 2.536 2.562 2.250 2.260 22,657 -0.22(-8.87%)
Feb 06, 2017 2.270 2.580 2.270 2.480 49,597 +0.17(+7.36%)
Feb 03, 2017 2.200 2.470 2.200 2.310 112,048 +0.14(+6.45%)
Feb 02, 2017 2.150 2.260 2.150 2.170 1,545 -0.14(-6.06%)
Feb 01, 2017 2.160 2.350 2.160 2.310 4,493 +0.18(+8.45%)
Jan 31, 2017 2.120 2.349 2.120 2.130 7,688 -0.03(-1.39%)
Jan 30, 2017 2.150 2.350 2.150 2.160 46,211 +0.01(+0.47%)
Jan 27, 2017 2.190 2.190 2.050 2.150 13,881 +0.00(+0.00%)
Jan 26, 2017 2.200 2.300 1.960 2.150 53,530 -0.04(-1.83%)
Jan 25, 2017 2.410 2.410 2.190 2.190 18,086 -0.10(-4.37%)
Jan 24, 2017 2.060 2.290 1.940 2.290 20,915 +0.25(+12.25%)
Jan 23, 2017 2.140 2.400 2.020 2.040 47,010 -0.08(-3.77%)
Jan 20, 2017 2.110 2.120 1.930 2.120 23,613 +0.12(+6.00%)
Jan 19, 2017 1.970 2.100 1.930 2.000 34,744 +0.05(+2.56%)
Jan 18, 2017 1.900 1.970 1.840 1.950 10,431 +0.02(+1.04%)
Jan 17, 2017 1.970 2.010 1.920 1.930 7,898 -0.04(-2.03%)
Jan 13, 2017 1.970 1.970 1.970 0 +0.02(+1.03%)
Jan 12, 2017 2.150 2.440 1.950 1.950 52,613 -0.24(-10.96%)
Jan 11, 2017 1.970 2.190 1.970 2.190 2,447 +0.19(+9.50%)
Jan 10, 2017 2.010 2.200 1.820 2.000 35,532 -0.01(-0.50%)
Jan 09, 2017 2.010 2.140 2.000 2.010 6,744 +0.01(+0.50%)
Jan 06, 2017 2.120 2.397 2.000 2.000 44,985 -0.16(-7.41%)
Jan 05, 2017 1.840 2.180 1.840 2.160 30,747 +0.22(+11.34%)
Jan 04, 2017 2.010 2.090 1.940 1.940 31,352 -0.10(-4.90%)
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.