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 (%)
Apr 29, 2016 1.420 1.460 1.400 1.420 11,057 -0.04(-2.74%)
Apr 28, 2016 1.415 1.464 1.410 1.460 3,702 -0.03(-2.01%)
Apr 27, 2016 1.510 1.540 1.450 1.490 3,536 -0.05(-3.40%)
Apr 26, 2016 1.542 1.542 1.542 1.542 112 +0.01(+0.82%)
Apr 25, 2016 1.480 1.560 1.480 1.530 16,422 +0.06(+4.08%)
Apr 22, 2016 1.540 1.550 1.460 1.470 25,552 -0.12(-7.54%)
Apr 21, 2016 1.548 1.590 1.548 1.590 6,170 +0.02(+1.26%)
Apr 20, 2016 1.560 1.580 1.560 1.570 2,714 +0.00(+0.01%)
Apr 19, 2016 1.570 1.574 1.550 1.570 1,430 -0.01(-0.64%)
Apr 18, 2016 1.580 1.610 1.560 1.580 7,516 -0.04(-2.47%)
Apr 15, 2016 1.772 1.772 1.610 1.620 24,908 -0.06(-3.57%)
Apr 14, 2016 1.710 1.720 1.600 1.680 5,015 +0.00(+0.00%)
Apr 13, 2016 1.710 1.710 1.680 1.680 15,034 -0.05(-2.89%)
Apr 12, 2016 1.740 1.740 1.680 1.730 3,268 -0.01(-0.76%)
Apr 11, 2016 1.720 1.860 1.630 1.743 4,001 -0.04(-2.07%)
Apr 08, 2016 1.780 1.780 1.780 1.780 156 +0.00(+0.00%)
Apr 07, 2016 1.730 1.780 1.730 1.780 9,703 +0.11(+6.59%)
Apr 06, 2016 1.700 1.740 1.670 1.670 2,812 -0.01(-0.83%)
Apr 05, 2016 1.820 1.880 1.684 1.684 13,340 -0.15(-7.98%)
Apr 04, 2016 1.902 1.910 1.820 1.830 13,529 -0.09(-4.69%)
Apr 01, 2016 1.870 1.940 1.870 1.920 1,524 +0.07(+3.78%)
Mar 31, 2016 1.900 1.904 1.850 1.850 11,774 -0.10(-5.13%)
Mar 30, 2016 1.920 1.950 1.920 1.950 5,170 +0.05(+2.63%)
Mar 29, 2016 1.900 1.950 1.900 1.900 15,276 -0.00(-0.01%)
Mar 28, 2016 1.900 1.922 1.900 1.900 3,023 -0.03(-1.55%)
Mar 24, 2016 1.930 1.930 1.930 1.930 1,500 -0.07(-3.50%)
Mar 23, 2016 2.000 2.000 1.904 2.000 16,581 +0.00(+0.00%)
Mar 22, 2016 1.850 2.050 1.850 2.000 30,835 +0.04(+2.04%)
Mar 21, 2016 1.850 1.960 1.850 1.960 1,487 +0.11(+5.95%)
Mar 18, 2016 1.940 1.950 1.850 1.850 1,122 -0.05(-2.63%)
Mar 17, 2016 1.960 1.990 1.899 1.900 8,854 +0.00(+0.00%)
Mar 16, 2016 1.940 2.000 1.890 1.900 28,387 +0.00(+0.00%)
Mar 15, 2016 1.900 1.950 1.900 1.900 6,260 -0.03(-1.33%)
Mar 14, 2016 1.990 1.990 1.850 1.926 98,255 +0.01(+0.29%)
Mar 11, 2016 1.800 1.960 1.800 1.920 11,938 +0.03(+1.59%)
Mar 10, 2016 2.020 2.020 1.650 1.890 8,915 +0.06(+3.28%)
Mar 09, 2016 1.650 2.050 1.650 1.830 29,178 +0.23(+14.38%)
Mar 08, 2016 1.600 1.600 1.600 1.600 129 -0.03(-1.84%)
Mar 07, 2016 1.750 1.760 1.630 1.630 7,578 +0.01(+0.62%)
Mar 04, 2016 1.850 1.850 1.620 1.620 623 -0.09(-5.26%)
Mar 03, 2016 1.820 1.890 1.630 1.710 17,277 -0.21(-10.94%)
Mar 02, 2016 1.951 1.970 1.910 1.920 10,600 -0.06(-3.03%)
Mar 01, 2016 1.700 1.980 1.600 1.980 9,909 +0.27(+15.79%)
Feb 29, 2016 1.710 1.710 1.710 1.710 507 +0.03(+1.79%)
Feb 26, 2016 1.460 1.680 1.460 1.680 234 -0.04(-2.33%)
Feb 25, 2016 1.750 1.750 1.552 1.720 1,319 -0.06(-3.37%)
Feb 24, 2016 1.790 1.790 1.712 1.780 807 +0.14(+8.84%)
Feb 23, 2016 1.670 1.740 1.600 1.635 1,580 -0.29(-15.26%)
Feb 22, 2016 2.010 2.010 1.710 1.930 5,418 +0.36(+22.93%)
Feb 19, 2016 1.477 1.477 1.477 1.570 3,443 +0.01(+0.64%)
Feb 18, 2016 1.450 1.600 1.450 1.560 10,958 -0.16(-9.30%)
Feb 17, 2016 2.080 2.080 1.390 1.720 10,167 -0.03(-1.72%)
Feb 16, 2016 2.270 2.270 1.750 1.750 1,109 -0.22(-11.35%)
Feb 12, 2016 2.080 1.974 1.974 1.974 6,300 -0.06(-2.75%)
Feb 11, 2016 2.210 2.210 1.850 2.030 12,325 +0.05(+2.53%)
Feb 10, 2016 2.140 2.140 1.960 1.980 14,869 -0.16(-7.48%)
Feb 09, 2016 2.300 2.399 2.140 2.140 8,083 +0.01(+0.47%)
Feb 08, 2016 2.260 2.340 2.130 2.130 2,810 -0.24(-10.18%)
Feb 04, 2016 2.340 2.372 2.372 2.372 50 +0.03(+1.35%)
Feb 03, 2016 2.350 2.354 2.162 2.340 3,632 +0.08(+3.54%)
Feb 02, 2016 2.150 2.489 2.150 2.260 771 +0.02(+0.90%)
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.