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 (%)
Aug 31, 2016 1.790 1.810 1.760 1.760 2,157 -0.05(-2.76%)
Aug 30, 2016 1.840 1.900 1.810 1.810 9,417 -0.09(-4.74%)
Aug 29, 2016 1.850 1.900 1.850 1.900 4,821 -0.02(-1.04%)
Aug 26, 2016 1.940 1.940 1.850 1.920 693 +0.02(+1.05%)
Aug 25, 2016 1.830 1.940 1.830 1.900 42,903 -0.02(-1.04%)
Aug 24, 2016 1.920 1.920 1.900 1.920 4,392 +0.00(+0.00%)
Aug 23, 2016 1.860 1.920 1.850 1.920 11,796 +0.06(+3.23%)
Aug 22, 2016 1.760 1.860 1.760 1.860 19,565 +0.01(+0.54%)
Aug 19, 2016 1.792 1.880 1.792 1.850 1,216 +0.01(+0.54%)
Aug 18, 2016 1.760 1.880 1.760 1.840 37,674 +0.16(+9.52%)
Aug 17, 2016 1.750 1.830 1.679 1.680 6,612 -0.08(-4.60%)
Aug 16, 2016 1.850 1.850 1.761 1.761 570 -0.04(-2.17%)
Aug 15, 2016 1.800 1.860 1.780 1.800 802 +0.10(+5.88%)
Aug 12, 2016 1.710 1.720 1.700 1.700 1,921 +0.02(+1.20%)
Aug 11, 2016 1.750 1.890 1.680 1.680 1,878 -0.09(-5.08%)
Aug 10, 2016 1.800 1.890 1.700 1.770 3,780 +0.03(+1.72%)
Aug 09, 2016 1.870 1.894 1.700 1.740 3,058 +0.00(+0.00%)
Aug 08, 2016 1.790 1.930 1.740 1.740 9,446 -0.08(-4.44%)
Aug 05, 2016 1.949 1.949 1.821 1.821 714 -0.07(-3.66%)
Aug 04, 2016 1.790 1.920 1.760 1.890 12,968 +0.08(+4.42%)
Aug 03, 2016 1.810 1.810 1.810 1.810 240 -0.07(-3.72%)
Aug 02, 2016 1.870 1.880 1.800 1.880 5,002 -0.07(-3.59%)
Aug 01, 2016 1.950 1.950 1.850 1.950 5,007 +0.04(+2.09%)
Jul 29, 2016 1.790 1.950 1.710 1.910 74,778 +0.11(+6.11%)
Jul 28, 2016 1.870 1.870 1.780 1.800 63,169 -0.07(-3.74%)
Jul 27, 2016 1.920 1.930 1.870 1.870 3,244 -0.05(-2.86%)
Jul 26, 2016 1.850 1.930 1.850 1.925 4,608 +0.06(+3.22%)
Jul 25, 2016 1.850 1.949 1.850 1.865 48,952 +0.01(+0.81%)
Jul 22, 2016 1.724 1.930 1.724 1.850 4,480 +0.00(+0.00%)
Jul 21, 2016 1.850 1.910 1.740 1.850 90,237 +0.00(+0.00%)
Jul 20, 2016 1.900 1.900 1.710 1.850 44,344 +0.01(+0.54%)
Jul 19, 2016 1.550 1.930 1.550 1.840 98,160 +0.26(+16.09%)
Jul 18, 2016 1.615 1.780 1.550 1.585 6,692 -0.02(-0.94%)
Jul 15, 2016 1.730 1.800 1.560 1.600 5,434 -0.09(-5.33%)
Jul 14, 2016 1.900 1.900 1.530 1.690 103,017 +0.10(+6.29%)
Jul 13, 2016 1.310 1.640 1.310 1.590 63,162 +0.28(+21.37%)
Jul 12, 2016 1.420 1.420 1.310 1.310 11,316 -0.00(-0.01%)
Jul 11, 2016 1.310 1.430 1.310 1.310 5,984 -0.04(-2.96%)
Jul 08, 2016 1.360 1.440 1.400 1.350 5,276 -0.05(-3.57%)
Jul 07, 2016 1.400 1.490 1.300 1.400 24,219 +0.00(+0.00%)
Jul 05, 2016 1.400 1.400 1.400 1.400 1,921 -0.01(-0.71%)
Jul 01, 2016 1.350 1.410 1.410 1.410 14,500 -0.11(-7.24%)
Jun 30, 2016 1.350 1.780 1.350 1.520 97,056 +0.21(+16.03%)
Jun 29, 2016 1.300 1.420 1.300 1.310 2,634 -0.01(-0.76%)
Jun 28, 2016 1.390 1.430 1.318 1.320 18,551 -0.10(-7.04%)
Jun 27, 2016 1.310 1.420 1.290 1.420 1,600 +0.02(+1.43%)
Jun 24, 2016 1.290 1.430 1.290 1.400 11,098 +0.10(+7.69%)
Jun 23, 2016 1.300 1.370 1.290 1.300 10,688 -0.02(-1.55%)
Jun 22, 2016 1.290 1.350 1.290 1.321 24,321 +0.02(+1.58%)
Jun 21, 2016 1.350 1.412 1.300 1.300 3,286 -0.09(-6.47%)
Jun 20, 2016 1.390 1.460 1.390 1.390 2,270 +0.00(+0.00%)
Jun 17, 2016 1.460 1.740 1.250 1.390 23,772 +0.13(+10.32%)
Jun 16, 2016 1.380 1.611 1.220 1.260 37,451 -0.09(-6.66%)
Jun 15, 2016 1.310 1.350 1.246 1.350 5,120 +0.14(+11.56%)
Jun 14, 2016 1.390 1.390 1.200 1.210 5,757 -0.02(-1.63%)
Jun 13, 2016 1.210 1.360 1.170 1.230 5,501 -0.03(-2.38%)
Jun 10, 2016 1.200 1.260 1.200 1.260 1,210 +0.00(+0.00%)
Jun 09, 2016 1.170 1.380 1.160 1.260 2,877 -0.02(-1.56%)
Jun 08, 2016 1.150 1.400 1.150 1.280 11,255 +0.15(+13.27%)
Jun 07, 2016 1.150 1.211 1.130 1.130 8,124 -0.05(-4.24%)
Jun 06, 2016 1.260 1.280 1.180 1.180 3,757 -0.11(-8.53%)
Jun 03, 2016 1.300 1.310 1.266 1.290 1,300 -0.04(-3.01%)
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.