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 (%)
May 31, 2017 3.570 3.580 3.494 3.520 3,544 -0.04(-1.12%)
May 30, 2017 3.504 3.560 3.504 3.560 2,834 +0.04(+1.14%)
May 26, 2017 3.530 3.540 3.480 3.520 2,152 +0.01(+0.28%)
May 25, 2017 3.470 3.530 3.470 3.510 3,826 +0.06(+1.80%)
May 24, 2017 3.443 3.530 3.430 3.448 1,355 -0.01(-0.34%)
May 23, 2017 3.430 3.470 3.399 3.460 2,066 +0.02(+0.58%)
May 22, 2017 3.510 3.600 3.370 3.440 11,010 -0.11(-3.10%)
May 19, 2017 3.490 3.584 3.490 3.550 14,905 +0.06(+1.72%)
May 18, 2017 3.460 3.490 3.360 3.490 3,685 -0.03(-0.85%)
May 17, 2017 3.450 3.590 3.370 3.520 51,200 +0.03(+0.86%)
May 16, 2017 3.490 3.590 3.370 3.490 18,441 -0.11(-3.06%)
May 15, 2017 3.580 3.610 3.450 3.600 8,602 +0.07(+1.98%)
May 12, 2017 3.620 3.620 3.490 3.530 4,341 -0.07(-1.94%)
May 11, 2017 3.570 3.600 3.460 3.600 14,601 +0.05(+1.41%)
May 10, 2017 3.490 3.550 3.356 3.550 8,835 +0.08(+2.31%)
May 09, 2017 3.450 3.470 3.430 3.470 1,465 +0.01(+0.29%)
May 08, 2017 3.400 3.460 3.270 3.460 15,227 +0.05(+1.47%)
May 05, 2017 3.430 3.520 3.400 3.410 6,582 -0.11(-3.12%)
May 04, 2017 3.520 3.550 3.320 3.520 13,946 -0.03(-0.85%)
May 03, 2017 3.470 3.590 3.460 3.550 10,008 +0.00(+0.00%)
May 02, 2017 3.690 3.690 3.550 3.550 17,350 -0.05(-1.39%)
May 01, 2017 3.570 3.600 3.474 3.600 632 +0.03(+0.84%)
Apr 28, 2017 3.450 3.610 3.450 3.570 7,264 +0.09(+2.59%)
Apr 27, 2017 3.520 3.718 3.370 3.480 29,253 -0.11(-3.06%)
Apr 26, 2017 3.570 3.590 3.570 3.590 602 +0.00(+0.00%)
Apr 25, 2017 3.640 3.780 3.590 3.590 10,209 +0.03(+0.84%)
Apr 24, 2017 3.550 3.770 3.440 3.560 24,789 +0.03(+0.85%)
Apr 21, 2017 3.405 3.700 3.405 3.530 30,589 -0.03(-0.84%)
Apr 20, 2017 3.570 3.630 3.320 3.560 22,223 -0.04(-1.11%)
Apr 19, 2017 3.700 3.740 3.600 3.600 14,438 -0.07(-1.91%)
Apr 18, 2017 3.770 3.770 3.480 3.670 22,582 -0.09(-2.39%)
Apr 17, 2017 3.780 3.780 3.380 3.760 21,703 +0.26(+7.43%)
Apr 13, 2017 3.550 3.720 3.500 3.500 5,441 -0.06(-1.69%)
Apr 12, 2017 3.580 3.729 3.550 3.560 21,867 -0.01(-0.28%)
Apr 11, 2017 3.140 3.600 3.030 3.570 102,710 +0.45(+14.42%)
Apr 10, 2017 3.170 3.250 3.030 3.120 21,761 -0.07(-2.19%)
Apr 07, 2017 3.230 3.240 3.060 3.190 15,643 +0.01(+0.31%)
Apr 06, 2017 3.120 3.240 3.120 3.180 14,763 +0.02(+0.63%)
Apr 05, 2017 3.140 3.350 3.100 3.160 29,845 -0.06(-1.86%)
Apr 04, 2017 3.180 3.310 3.180 3.220 34,848 -0.02(-0.62%)
Apr 03, 2017 3.464 3.464 3.230 3.240 22,184 -0.16(-4.71%)
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%)
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.