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 (%)
Dec 31, 2015 2.260 2.590 2.590 2.590 36,100 +0.34(+15.12%)
Dec 30, 2015 2.030 2.260 2.000 2.250 90,716 +0.17(+8.17%)
Dec 29, 2015 2.240 2.260 2.070 2.080 31,673 -0.16(-7.14%)
Dec 28, 2015 2.250 2.990 2.200 2.240 18,335 +0.04(+1.82%)
Dec 24, 2015 2.340 2.200 2.200 2.200 32,700 +0.18(+8.91%)
Dec 23, 2015 2.000 2.130 1.950 2.020 27,389 +0.02(+1.00%)
Dec 22, 2015 2.060 2.240 1.980 2.000 14,831 -0.13(-6.10%)
Dec 21, 2015 2.275 2.300 2.110 2.130 29,322 -0.06(-2.74%)
Dec 18, 2015 2.725 2.900 2.290 2.190 78,578 -0.40(-15.44%)
Dec 17, 2015 2.630 2.990 2.500 2.590 13,341 +0.08(+3.19%)
Dec 16, 2015 2.650 2.650 2.500 2.510 44,600 -0.15(-5.64%)
Dec 15, 2015 2.790 2.850 2.650 2.660 22,232 -0.22(-7.64%)
Dec 14, 2015 2.790 3.090 2.730 2.880 12,050 +0.00(+0.00%)
Dec 11, 2015 2.840 3.090 2.800 2.880 8,588 -0.16(-5.26%)
Dec 10, 2015 2.780 3.100 2.780 3.040 5,801 +0.02(+0.66%)
Dec 09, 2015 2.896 3.090 2.893 3.020 4,750 -0.07(-2.27%)
Dec 08, 2015 2.880 3.100 2.670 3.090 10,402 +0.10(+3.34%)
Dec 07, 2015 2.940 3.100 2.940 2.990 9,314 +0.07(+2.40%)
Dec 04, 2015 2.930 2.930 2.850 2.920 6,185 -0.01(-0.34%)
Dec 03, 2015 2.920 2.957 2.910 2.930 2,548 -0.15(-4.87%)
Dec 02, 2015 3.050 3.080 3.000 3.080 8,340 -0.02(-0.65%)
Dec 01, 2015 2.900 3.100 2.900 3.100 3,474 +0.19(+6.53%)
Nov 30, 2015 3.110 3.360 2.910 2.910 12,015 -0.44(-13.13%)
Nov 27, 2015 2.920 3.370 2.920 3.350 9,345 +0.20(+6.35%)
Nov 25, 2015 3.000 3.150 3.150 3.150 300 +0.02(+0.64%)
Nov 24, 2015 2.930 3.190 2.930 3.130 9,598 -0.06(-1.88%)
Nov 23, 2015 3.100 3.190 3.100 3.190 1,615 -0.01(-0.31%)
Nov 20, 2015 3.180 3.200 3.180 3.200 1,580 -0.14(-4.19%)
Nov 19, 2015 3.150 3.340 3.080 3.340 1,271 +0.02(+0.60%)
Nov 18, 2015 3.240 3.340 3.240 3.320 814 +0.08(+2.47%)
Nov 17, 2015 3.240 3.240 3.240 3.240 1,701 +0.00(+0.00%)
Nov 16, 2015 3.220 3.350 3.150 3.240 6,587 +0.00(+0.00%)
Nov 12, 2015 3.100 3.240 3.240 3.240 13,500 -0.86(-20.98%)
Nov 11, 2015 4.100 4.100 4.100 4.100 10,602 +0.00(+0.00%)
Nov 10, 2015 3.810 4.100 3.810 4.100 1,483 -0.31(-7.03%)
Nov 05, 2015 4.500 4.410 4.410 4.410 1,700 +0.15(+3.52%)
Nov 04, 2015 4.120 4.260 4.120 4.260 755 -0.05(-1.16%)
Oct 30, 2015 3.950 4.310 4.310 4.310 18 -0.10(-2.27%)
Oct 29, 2015 4.430 4.690 4.300 4.410 2,663 +0.08(+1.85%)
Oct 28, 2015 4.610 4.610 4.330 4.330 1,139 -0.24(-5.25%)
Oct 27, 2015 4.507 4.570 4.507 4.570 229 +0.21(+4.82%)
Oct 26, 2015 4.440 4.550 4.360 4.360 5,798 -0.08(-1.80%)
Oct 23, 2015 4.096 4.450 3.890 4.440 2,193 -0.05(-1.11%)
Oct 20, 2015 4.490 4.490 4.490 4.490 18 -0.01(-0.22%)
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.