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 (%)
Apr 29, 2016 1.420 1.460 1.400 1.420 11,057 -0.04(-2.74%)
Apr 28, 2016 1.415 1.464 1.410 1.460 3,702 -0.03(-2.01%)
Apr 27, 2016 1.510 1.540 1.450 1.490 3,536 -0.05(-3.40%)
Apr 26, 2016 1.542 1.542 1.542 1.542 112 +0.01(+0.82%)
Apr 25, 2016 1.480 1.560 1.480 1.530 16,422 +0.06(+4.08%)
Apr 22, 2016 1.540 1.550 1.460 1.470 25,552 -0.12(-7.54%)
Apr 21, 2016 1.548 1.590 1.548 1.590 6,170 +0.02(+1.26%)
Apr 20, 2016 1.560 1.580 1.560 1.570 2,714 +0.00(+0.01%)
Apr 19, 2016 1.570 1.574 1.550 1.570 1,430 -0.01(-0.64%)
Apr 18, 2016 1.580 1.610 1.560 1.580 7,516 -0.04(-2.47%)
Apr 15, 2016 1.772 1.772 1.610 1.620 24,908 -0.06(-3.57%)
Apr 14, 2016 1.710 1.720 1.600 1.680 5,015 +0.00(+0.00%)
Apr 13, 2016 1.710 1.710 1.680 1.680 15,034 -0.05(-2.89%)
Apr 12, 2016 1.740 1.740 1.680 1.730 3,268 -0.01(-0.76%)
Apr 11, 2016 1.720 1.860 1.630 1.743 4,001 -0.04(-2.07%)
Apr 08, 2016 1.780 1.780 1.780 1.780 156 +0.00(+0.00%)
Apr 07, 2016 1.730 1.780 1.730 1.780 9,703 +0.11(+6.59%)
Apr 06, 2016 1.700 1.740 1.670 1.670 2,812 -0.01(-0.83%)
Apr 05, 2016 1.820 1.880 1.684 1.684 13,340 -0.15(-7.98%)
Apr 04, 2016 1.902 1.910 1.820 1.830 13,529 -0.09(-4.69%)
Apr 01, 2016 1.870 1.940 1.870 1.920 1,524 +0.07(+3.78%)
Mar 31, 2016 1.900 1.904 1.850 1.850 11,774 -0.10(-5.13%)
Mar 30, 2016 1.920 1.950 1.920 1.950 5,170 +0.05(+2.63%)
Mar 29, 2016 1.900 1.950 1.900 1.900 15,276 -0.00(-0.01%)
Mar 28, 2016 1.900 1.922 1.900 1.900 3,023 -0.03(-1.55%)
Mar 24, 2016 1.930 1.930 1.930 1.930 1,500 -0.07(-3.50%)
Mar 23, 2016 2.000 2.000 1.904 2.000 16,581 +0.00(+0.00%)
Mar 22, 2016 1.850 2.050 1.850 2.000 30,835 +0.04(+2.04%)
Mar 21, 2016 1.850 1.960 1.850 1.960 1,487 +0.11(+5.95%)
Mar 18, 2016 1.940 1.950 1.850 1.850 1,122 -0.05(-2.63%)
Mar 17, 2016 1.960 1.990 1.899 1.900 8,854 +0.00(+0.00%)
Mar 16, 2016 1.940 2.000 1.890 1.900 28,387 +0.00(+0.00%)
Mar 15, 2016 1.900 1.950 1.900 1.900 6,260 -0.03(-1.33%)
Mar 14, 2016 1.990 1.990 1.850 1.926 98,255 +0.01(+0.29%)
Mar 11, 2016 1.800 1.960 1.800 1.920 11,938 +0.03(+1.59%)
Mar 10, 2016 2.020 2.020 1.650 1.890 8,915 +0.06(+3.28%)
Mar 09, 2016 1.650 2.050 1.650 1.830 29,178 +0.23(+14.38%)
Mar 08, 2016 1.600 1.600 1.600 1.600 129 -0.03(-1.84%)
Mar 07, 2016 1.750 1.760 1.630 1.630 7,578 +0.01(+0.62%)
Mar 04, 2016 1.850 1.850 1.620 1.620 623 -0.09(-5.26%)
Mar 03, 2016 1.820 1.890 1.630 1.710 17,277 -0.21(-10.94%)
Mar 02, 2016 1.951 1.970 1.910 1.920 10,600 -0.06(-3.03%)
Mar 01, 2016 1.700 1.980 1.600 1.980 9,909 +0.27(+15.79%)
Feb 29, 2016 1.710 1.710 1.710 1.710 507 +0.03(+1.79%)
Feb 26, 2016 1.460 1.680 1.460 1.680 234 -0.04(-2.33%)
Feb 25, 2016 1.750 1.750 1.552 1.720 1,319 -0.06(-3.37%)
Feb 24, 2016 1.790 1.790 1.712 1.780 807 +0.14(+8.84%)
Feb 23, 2016 1.670 1.740 1.600 1.635 1,580 -0.29(-15.26%)
Feb 22, 2016 2.010 2.010 1.710 1.930 5,418 +0.36(+22.93%)
Feb 19, 2016 1.477 1.477 1.477 1.570 3,443 +0.01(+0.64%)
Feb 18, 2016 1.450 1.600 1.450 1.560 10,958 -0.16(-9.30%)
Feb 17, 2016 2.080 2.080 1.390 1.720 10,167 -0.03(-1.72%)
Feb 16, 2016 2.270 2.270 1.750 1.750 1,109 -0.22(-11.35%)
Feb 12, 2016 2.080 1.974 1.974 1.974 6,300 -0.06(-2.75%)
Feb 11, 2016 2.210 2.210 1.850 2.030 12,325 +0.05(+2.53%)
Feb 10, 2016 2.140 2.140 1.960 1.980 14,869 -0.16(-7.48%)
Feb 09, 2016 2.300 2.399 2.140 2.140 8,083 +0.01(+0.47%)
Feb 08, 2016 2.260 2.340 2.130 2.130 2,810 -0.24(-10.18%)
Feb 04, 2016 2.340 2.372 2.372 2.372 50 +0.03(+1.35%)
Feb 03, 2016 2.350 2.354 2.162 2.340 3,632 +0.08(+3.54%)
Feb 02, 2016 2.150 2.489 2.150 2.260 771 +0.02(+0.90%)
Feb 01, 2016 2.260 2.260 2.180 2.240 10,407 -0.19(-7.82%)
Jan 29, 2016 2.414 2.490 2.414 2.430 5,623 +0.02(+0.83%)
Jan 28, 2016 2.405 2.410 2.340 2.410 3,650 +0.08(+3.43%)
Jan 27, 2016 2.250 2.510 2.010 2.330 12,459 +0.02(+1.00%)
Jan 26, 2016 2.300 2.430 1.850 2.307 10,436 +0.39(+20.16%)
Jan 25, 2016 2.430 2.430 1.900 1.920 8,967 +0.03(+1.85%)
Jan 22, 2016 2.200 2.230 1.810 1.885 3,620 -0.03(-1.81%)
Jan 21, 2016 2.020 2.400 1.630 1.920 76,844 +0.32(+19.99%)
Jan 20, 2016 1.601 1.620 1.600 1.600 4,162 -0.15(-8.57%)
Jan 19, 2016 1.750 1.760 1.750 1.750 28,474 -0.04(-2.23%)
Jan 15, 2016 1.900 1.790 1.790 1.790 70,200 -0.16(-8.21%)
Jan 14, 2016 1.900 2.000 1.877 1.950 31,852 +0.09(+4.84%)
Jan 13, 2016 1.930 1.950 1.850 1.860 17,110 -0.09(-4.62%)
Jan 12, 2016 2.070 2.070 1.940 1.950 3,614 -0.07(-3.47%)
Jan 11, 2016 2.020 2.089 1.920 2.020 45,547 -0.03(-1.46%)
Jan 08, 2016 2.070 2.080 2.050 2.050 30,735 -0.01(-0.49%)
Jan 07, 2016 2.120 2.200 2.050 2.060 18,285 -0.15(-6.69%)
Jan 06, 2016 2.600 2.600 2.150 2.208 19,370 -0.13(-5.66%)
Jan 05, 2016 2.365 2.390 2.270 2.340 2,819 +0.02(+0.86%)
Jan 04, 2016 2.530 2.640 2.300 2.320 55,004 -0.27(-10.42%)
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.