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 (%)
Jul 31, 2017 2.150 2.150 2.070 2.070 14,716 -0.05(-2.36%)
Jul 28, 2017 2.100 2.150 2.100 2.120 26,601 +0.03(+1.44%)
Jul 27, 2017 2.100 2.190 2.070 2.090 62,319 +0.00(+0.00%)
Jul 26, 2017 2.090 2.150 2.070 2.090 52,703 +0.00(+0.00%)
Jul 25, 2017 2.120 2.170 2.090 2.090 23,337 -0.04(-1.88%)
Jul 24, 2017 2.240 2.320 2.120 2.130 24,444 -0.15(-6.58%)
Jul 21, 2017 2.310 2.410 2.250 2.280 125,345 -0.05(-2.15%)
Jul 20, 2017 2.390 2.420 2.230 2.330 67,258 -0.05(-2.10%)
Jul 19, 2017 2.430 2.470 2.380 2.380 20,071 -0.03(-1.24%)
Jul 18, 2017 2.470 2.530 2.410 2.410 12,223 -0.01(-0.41%)
Jul 17, 2017 2.480 2.540 2.390 2.420 12,492 -0.06(-2.42%)
Jul 14, 2017 2.450 2.480 2.400 2.480 3,356 +0.01(+0.40%)
Jul 13, 2017 2.430 2.470 2.330 2.470 6,300 +0.07(+2.92%)
Jul 12, 2017 2.415 2.440 2.390 2.400 96,603 +0.03(+1.27%)
Jul 11, 2017 2.410 2.445 2.360 2.370 7,350 +0.01(+0.42%)
Jul 10, 2017 2.390 2.520 2.220 2.360 40,862 -0.05(-2.07%)
Jul 07, 2017 2.420 2.460 2.400 2.410 15,377 -0.02(-0.82%)
Jul 06, 2017 2.550 2.590 2.400 2.430 125,202 -0.11(-4.33%)
Jul 05, 2017 2.550 2.640 2.530 2.540 84,383 -0.07(-2.68%)
Jul 03, 2017 2.680 2.700 2.600 2.610 13,926 -0.02(-0.76%)
Jun 30, 2017 2.670 2.680 2.610 2.630 3,504 +0.01(+0.38%)
Jun 29, 2017 2.665 2.680 2.560 2.620 24,234 -0.04(-1.50%)
Jun 28, 2017 2.690 2.740 2.630 2.660 12,842 +0.02(+0.75%)
Jun 27, 2017 2.710 2.770 2.630 2.640 36,950 -0.10(-3.82%)
Jun 26, 2017 2.770 2.800 2.710 2.745 14,380 -0.03(-1.26%)
Jun 23, 2017 2.760 2.820 2.700 2.780 72,366 -0.01(-0.36%)
Jun 22, 2017 2.740 2.830 2.670 2.790 110,065 +0.12(+4.49%)
Jun 21, 2017 2.550 2.840 2.550 2.670 59,645 +0.00(+0.00%)
Jun 20, 2017 2.660 2.680 2.550 2.670 32,545 -0.03(-1.11%)
Jun 19, 2017 2.730 2.820 2.580 2.700 90,407 -0.03(-1.10%)
Jun 16, 2017 2.890 2.940 2.570 2.730 93,620 -0.26(-8.70%)
Jun 15, 2017 3.310 3.310 2.960 2.990 15,776 -0.32(-9.67%)
Jun 14, 2017 3.420 3.440 3.250 3.310 24,101 -0.13(-3.78%)
Jun 13, 2017 3.450 3.480 3.050 3.440 56,961 -0.04(-1.15%)
Jun 12, 2017 3.480 3.620 3.220 3.480 56,265 -0.07(-1.97%)
Jun 09, 2017 3.400 3.930 3.400 3.550 94,666 -0.02(-0.56%)
Jun 08, 2017 3.390 3.600 3.390 3.570 14,382 +0.14(+4.08%)
Jun 07, 2017 3.440 3.581 3.400 3.430 10,160 -0.05(-1.44%)
Jun 06, 2017 3.390 3.567 3.390 3.480 5,492 +0.03(+0.87%)
Jun 05, 2017 3.400 3.486 3.400 3.450 8,709 +0.04(+1.17%)
Jun 02, 2017 3.350 3.490 3.340 3.410 4,647 +0.03(+0.89%)
Jun 01, 2017 3.490 3.580 3.380 3.380 4,478 -0.14(-3.98%)
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%)
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.