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 29, 2017 1.800 1.800 1.800 0 +0.07(+4.35%)
Dec 28, 2017 1.770 1.770 1.680 1.725 65,551 +0.04(+2.07%)
Dec 27, 2017 1.750 1.770 1.670 1.690 129,676 -0.06(-3.43%)
Dec 26, 2017 1.750 1.799 1.700 1.750 97,341 -0.02(-1.13%)
Dec 22, 2017 1.950 1.950 1.750 1.770 31,184 -0.19(-9.69%)
Dec 21, 2017 2.180 2.180 1.890 1.960 64,219 +0.07(+3.70%)
Dec 20, 2017 1.720 2.340 1.680 1.890 586,734 +0.20(+11.83%)
Dec 19, 2017 1.660 1.780 1.660 1.690 7,646 -0.03(-1.74%)
Dec 18, 2017 1.680 1.850 1.680 1.720 53,820 +0.06(+3.61%)
Dec 15, 2017 1.620 1.690 1.610 1.660 29,420 +0.00(+0.00%)
Dec 14, 2017 1.610 1.700 1.610 1.660 7,090 +0.01(+0.61%)
Dec 13, 2017 1.648 1.700 1.648 1.650 1,199 -0.05(-2.94%)
Dec 12, 2017 1.700 1.700 1.680 1.700 12,078 +0.02(+1.19%)
Dec 11, 2017 1.680 1.690 1.650 1.680 1,610 -0.01(-0.59%)
Dec 08, 2017 1.610 1.690 1.600 1.690 7,825 +0.08(+4.97%)
Dec 07, 2017 1.580 1.660 1.550 1.610 27,841 +0.04(+2.55%)
Dec 06, 2017 1.700 1.700 1.550 1.570 15,121 -0.10(-5.99%)
Dec 05, 2017 1.610 1.690 1.610 1.670 48,398 +0.04(+2.45%)
Dec 04, 2017 1.630 1.650 1.585 1.630 10,057 -0.01(-0.61%)
Dec 01, 2017 1.690 1.740 1.650 1.640 41,439 -0.04(-2.38%)
Nov 30, 2017 1.761 1.830 1.560 1.680 205,697 -0.04(-2.33%)
Nov 29, 2017 1.730 1.755 1.710 1.720 9,646 +0.00(+0.00%)
Nov 28, 2017 1.690 1.760 1.570 1.720 53,454 +0.00(+0.00%)
Nov 27, 2017 1.660 1.770 1.660 1.720 13,211 -0.02(-1.15%)
Nov 24, 2017 1.740 1.780 1.690 1.740 10,454 +0.03(+1.75%)
Nov 22, 2017 1.683 1.740 1.670 1.710 16,896 +0.02(+1.18%)
Nov 21, 2017 1.670 1.730 1.670 1.690 19,814 +0.02(+1.20%)
Nov 20, 2017 1.690 1.750 1.610 1.670 28,692 -0.01(-0.60%)
Nov 17, 2017 1.640 1.700 1.620 1.680 26,917 -0.02(-1.18%)
Nov 16, 2017 1.762 1.762 1.560 1.700 91,564 -0.05(-2.86%)
Nov 15, 2017 1.810 1.810 1.700 1.750 46,530 -0.06(-3.31%)
Nov 14, 2017 1.850 1.870 1.670 1.810 12,756 -0.06(-3.21%)
Nov 13, 2017 2.220 2.230 1.822 1.870 90,039 -0.36(-16.14%)
Nov 10, 2017 2.150 2.310 2.060 2.230 25,977 -0.07(-3.04%)
Nov 09, 2017 2.240 2.340 2.150 2.300 22,744 +0.16(+7.47%)
Nov 08, 2017 2.150 2.150 2.130 2.140 5,483 -0.03(-1.38%)
Nov 07, 2017 2.180 2.200 2.170 2.170 4,163 -0.02(-0.91%)
Nov 06, 2017 2.150 2.240 2.100 2.190 36,455 +0.01(+0.46%)
Nov 03, 2017 2.180 2.210 2.130 2.180 10,700 +0.00(+0.00%)
Nov 02, 2017 2.090 2.180 2.050 2.180 33,633 +0.07(+3.32%)
Nov 01, 2017 2.150 2.150 1.970 2.110 15,313 -0.10(-4.52%)
Oct 31, 2017 2.200 2.280 2.160 2.210 6,167 +0.06(+2.79%)
Oct 30, 2017 2.230 2.290 2.090 2.150 49,284 -0.13(-5.70%)
Oct 27, 2017 2.109 2.300 2.000 2.280 46,916 +0.16(+7.55%)
Oct 26, 2017 2.200 2.200 2.010 2.120 65,415 -0.08(-3.64%)
Oct 25, 2017 2.210 2.215 2.200 2.200 39,628 -0.01(-0.45%)
Oct 24, 2017 2.210 2.210 2.210 2.210 5,550 +0.00(+0.00%)
Oct 23, 2017 2.310 2.329 2.200 2.210 47,299 -0.02(-0.90%)
Oct 20, 2017 2.340 2.340 2.182 2.230 32,849 -0.12(-5.11%)
Oct 19, 2017 2.140 2.350 2.100 2.350 32,497 +0.20(+9.30%)
Oct 18, 2017 2.190 2.280 2.150 2.150 9,490 -0.05(-2.27%)
Oct 17, 2017 2.310 2.370 2.150 2.200 25,333 -0.06(-2.65%)
Oct 16, 2017 2.200 2.430 2.175 2.260 36,378 +0.16(+7.62%)
Oct 13, 2017 2.100 2.100 2.100 2.100 468 +0.00(+0.00%)
Oct 12, 2017 2.130 2.140 2.100 2.100 15,023 -0.05(-2.33%)
Oct 11, 2017 2.180 2.230 2.150 2.150 14,557 -0.01(-0.46%)
Oct 10, 2017 2.050 2.197 2.020 2.160 28,902 +0.08(+3.85%)
Oct 09, 2017 2.100 2.160 2.030 2.080 28,195 -0.04(-1.74%)
Oct 06, 2017 2.117 2.117 2.117 2.117 493 -0.04(-2.00%)
Oct 05, 2017 2.130 2.240 2.130 2.160 49,085 +0.03(+1.41%)
Oct 04, 2017 2.170 2.170 2.130 2.130 456 +0.03(+1.43%)
Oct 03, 2017 2.130 2.150 2.100 2.100 30,565 -0.03(-1.41%)
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.