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 19, 2018 0.2902 0.2902 0 +0.00(+0.00%)
Dec 18, 2018 0.3400 0.3400 0.2800 0.3300 467,315 -0.04(-11.74%)
Dec 17, 2018 0.4500 0.4730 0.2986 0.3739 262,032 -0.09(-18.72%)
Dec 14, 2018 0.4700 0.5100 0.4500 0.4600 31,700 -0.03(-6.12%)
Dec 13, 2018 0.5300 0.5600 0.4900 0.4900 32,170 -0.06(-10.91%)
Dec 12, 2018 0.5786 0.5880 0.5000 0.5500 111,171 -0.01(-1.79%)
Dec 11, 2018 0.6177 0.6301 0.5500 0.5600 130,985 +0.00(+0.00%)
Dec 10, 2018 0.6600 0.6920 0.5500 0.5600 244,859 -0.09(-13.85%)
Dec 07, 2018 0.6500 0.7500 0.6100 0.6500 397,500 +0.05(+8.33%)
Dec 06, 2018 0.4940 0.7800 0.4940 0.6000 613,369 +0.11(+22.45%)
Dec 04, 2018 0.6100 0.6300 0.4600 0.4900 445,800 -0.16(-24.62%)
Dec 03, 2018 0.6300 0.8600 0.6300 0.6500 1,497,545 +0.04(+6.56%)
Nov 30, 2018 0.5100 1.080 0.5000 0.6100 4,173,500 +0.12(+24.52%)
Nov 29, 2018 0.3900 0.4899 0.3623 0.4899 83,183 +0.10(+25.58%)
Nov 28, 2018 0.4000 0.4495 0.3200 0.3901 52,872 -0.05(-11.16%)
Nov 27, 2018 0.4000 0.5000 0.3300 0.4391 35,605 -0.01(-3.24%)
Nov 26, 2018 0.4448 0.4746 0.4361 0.4538 44,071 +0.01(+1.98%)
Nov 23, 2018 0.4600 0.4600 0.4400 0.4450 3,200 -0.01(-2.11%)
Nov 21, 2018 0.4546 0.4546 0.4546 0 +0.00(+0.13%)
Nov 20, 2018 0.4300 0.4820 0.4300 0.4540 11,825 -0.03(-5.42%)
Nov 19, 2018 0.4500 0.4800 0.4300 0.4800 15,243 +0.05(+12.94%)
Nov 16, 2018 0.4000 0.4550 0.4000 0.4250 20,500 -0.01(-1.16%)
Nov 15, 2018 0.4500 0.4500 0.4001 0.4300 37,538 +0.02(+4.88%)
Nov 14, 2018 0.5000 0.5000 0.3200 0.4100 196,965 -0.11(-21.15%)
Nov 13, 2018 0.5000 0.5500 0.5000 0.5200 38,146 -0.01(-1.89%)
Nov 12, 2018 0.6263 0.6263 0.5025 0.5300 35,209 -0.10(-15.87%)
Nov 09, 2018 0.5200 0.6300 0.4900 0.6300 113,100 +0.12(+22.35%)
Nov 08, 2018 0.4965 0.5199 0.4740 0.5149 14,138 +0.01(+2.98%)
Nov 07, 2018 0.4800 0.5200 0.4800 0.5000 11,930 +0.01(+2.29%)
Nov 06, 2018 0.4700 0.5200 0.4700 0.4888 10,331 +0.02(+4.78%)
Nov 05, 2018 0.4665 0.4800 0.4665 0.4665 37,452 +0.02(+3.67%)
Nov 02, 2018 0.4500 0.4800 0.4200 0.4500 28,600 +0.00(+0.00%)
Nov 01, 2018 0.4200 0.4500 0.4200 0.4500 6,558 +0.03(+6.58%)
Oct 31, 2018 0.4400 0.5300 0.2800 0.4222 37,519 -0.03(-6.20%)
Oct 30, 2018 0.4800 0.4800 0.4402 0.4501 30,630 -0.03(-6.25%)
Oct 29, 2018 0.5500 0.5500 0.4420 0.4801 27,908 -0.07(-12.71%)
Oct 26, 2018 0.4900 0.5500 0.4600 0.5500 57,200 +0.05(+10.22%)
Oct 25, 2018 0.5098 0.5100 0.4920 0.4990 7,272 -0.00(-0.22%)
Oct 24, 2018 0.5000 0.5200 0.4900 0.5001 37,757 +0.00(+0.02%)
Oct 23, 2018 0.5130 0.5460 0.4600 0.5000 80,462 -0.02(-4.40%)
Oct 22, 2018 0.5300 0.6200 0.5200 0.5230 349,505 -0.02(-3.15%)
Oct 19, 2018 0.5300 0.5600 0.5200 0.5400 16,700 +0.01(+1.85%)
Oct 18, 2018 0.5592 0.5700 0.5220 0.5302 33,937 -0.02(-3.95%)
Oct 17, 2018 0.5900 0.6000 0.5220 0.5520 61,964 -0.04(-6.44%)
Oct 16, 2018 0.5400 0.5999 0.5400 0.5900 27,721 +0.02(+3.51%)
Oct 15, 2018 0.5900 0.6200 0.4700 0.5700 4,463 -0.02(-2.56%)
Oct 12, 2018 0.6200 0.6200 0.5850 0.5850 3,000 -0.04(-5.65%)
Oct 11, 2018 0.5900 0.6300 0.5600 0.6200 96,380 -0.01(-1.59%)
Oct 10, 2018 0.6300 0.6600 0.6300 0.6300 32,455 -0.01(-1.52%)
Oct 09, 2018 0.6500 0.6700 0.6340 0.6397 32,463 +0.01(+1.54%)
Oct 08, 2018 0.5700 0.6500 0.5700 0.6300 17,526 +0.06(+10.53%)
Oct 05, 2018 0.6400 0.6500 0.4500 0.5700 159,500 -0.06(-9.52%)
Oct 04, 2018 0.6394 0.6533 0.6206 0.6300 6,608 +0.02(+3.03%)
Oct 03, 2018 0.6501 0.6510 0.5240 0.6115 28,705 -0.04(-5.94%)
Oct 02, 2018 0.6960 0.6960 0.6501 0.6501 882 -0.05(-6.86%)
Oct 01, 2018 0.7300 0.7300 0.6370 0.6980 14,631 +0.02(+2.65%)
Sep 28, 2018 0.7100 0.7400 0.6800 0.6800 328,200 -0.05(-6.53%)
Sep 27, 2018 0.7161 0.7500 0.7150 0.7275 6,447 +0.01(+1.73%)
Sep 26, 2018 0.7100 0.7600 0.7100 0.7151 22,292 +0.01(+0.72%)
Sep 25, 2018 0.7064 0.7700 0.7064 0.7100 555,146 -0.04(-5.52%)
Sep 24, 2018 0.7600 0.7600 0.6865 0.7515 3,082 -0.00(-0.46%)
Sep 21, 2018 0.7200 0.7550 0.7200 0.7550 50,300 +0.02(+3.41%)
Sep 20, 2018 0.7840 0.7840 0.6001 0.7301 88,754 -0.03(-3.93%)
Sep 19, 2018 0.8200 0.8200 0.7200 0.7600 13,898 -0.02(-2.56%)
Sep 18, 2018 0.8000 0.8289 0.7800 0.7800 83,774 -0.07(-8.02%)
Sep 17, 2018 0.8111 0.8700 0.7850 0.8480 6,625 +0.04(+4.69%)
Sep 14, 2018 0.8100 0.9000 0.8100 0.8100 40,500 -0.02(-2.88%)
Sep 13, 2018 0.9030 0.9340 0.7902 0.8340 8,797 -0.03(-3.02%)
Sep 12, 2018 0.8900 0.9500 0.8300 0.8600 102,666 +0.05(+6.17%)
Sep 11, 2018 0.8300 0.8300 0.7850 0.8100 15,918 +0.01(+1.24%)
Sep 10, 2018 0.8400 0.8798 0.7900 0.8001 33,144 -0.08(-9.08%)
Sep 07, 2018 0.8300 0.8800 0.7900 0.8800 10,500 +0.05(+6.02%)
Sep 06, 2018 0.8600 0.8800 0.7900 0.8300 52,660 -0.01(-1.19%)
Sep 05, 2018 0.8000 0.8500 0.8000 0.8400 9,134 +0.02(+2.44%)
Sep 04, 2018 0.8200 0.8899 0.7809 0.8200 34,018 +0.01(+0.61%)
Aug 31, 2018 0.8150 0.8150 0.8150 0 +0.02(+2.03%)
Aug 30, 2018 0.8000 0.8200 0.7700 0.7988 44,983 +0.03(+4.28%)
Aug 29, 2018 0.8027 0.8300 0.7660 0.7660 12,586 -0.01(-1.79%)
Aug 28, 2018 0.8100 0.8400 0.7600 0.7800 13,838 -0.01(-1.53%)
Aug 27, 2018 0.7800 0.8450 0.7600 0.7921 28,136 +0.01(+1.55%)
Aug 24, 2018 0.7700 0.8000 0.7300 0.7800 31,800 +0.01(+0.80%)
Aug 23, 2018 0.8200 0.8200 0.7400 0.7738 109,731 -0.05(-6.60%)
Aug 22, 2018 0.8200 0.8600 0.8000 0.8285 83,697 +0.01(+1.04%)
Aug 21, 2018 0.8000 0.8600 0.7514 0.8200 280,474 +0.01(+1.56%)
Aug 20, 2018 0.8300 0.8400 0.8000 0.8074 31,838 -0.02(-2.72%)
Aug 17, 2018 0.8500 0.8700 0.7900 0.8300 151,500 -0.03(-3.52%)
Aug 16, 2018 0.9400 0.9453 0.8500 0.8603 372,267 -0.08(-8.48%)
Aug 15, 2018 0.8500 0.9700 0.8400 0.9400 395,350 +0.07(+7.59%)
Aug 14, 2018 0.9400 0.9498 0.8516 0.8737 61,195 -0.04(-3.99%)
Aug 13, 2018 1.200 1.200 0.9100 0.9100 466,077 -0.28(-23.53%)
Aug 10, 2018 1.450 1.450 1.110 1.190 196,600 -0.35(-22.73%)
Aug 09, 2018 1.490 1.570 1.455 1.540 59,282 +0.06(+4.05%)
Aug 08, 2018 1.410 1.500 1.410 1.480 1,549 +0.08(+5.71%)
Aug 07, 2018 1.430 1.490 1.340 1.400 38,843 -0.04(-2.78%)
Aug 06, 2018 1.430 1.460 1.420 1.440 28,751 +0.04(+2.86%)
Aug 03, 2018 1.320 1.400 1.320 1.400 1,600 +0.08(+6.06%)
Aug 02, 2018 1.450 1.450 1.280 1.320 11,886 -0.15(-10.20%)
Aug 01, 2018 1.310 1.470 1.300 1.470 27,692 +0.17(+13.08%)
Jul 31, 2018 1.310 1.340 1.292 1.300 5,644 +0.02(+1.56%)
Jul 30, 2018 1.320 1.320 1.280 1.280 46,154 -0.02(-1.54%)
Jul 27, 2018 1.300 1.310 1.300 1.300 1,800 -0.02(-1.52%)
Jul 26, 2018 1.340 1.340 1.300 1.320 16,276 -0.00(-0.38%)
Jul 25, 2018 1.340 1.360 1.290 1.325 15,788 -0.01(-0.38%)
Jul 24, 2018 1.280 1.350 1.280 1.330 15,088 +0.05(+3.91%)
Jul 23, 2018 1.270 1.305 1.228 1.280 10,475 +0.01(+0.79%)
Jul 20, 2018 1.260 1.300 1.200 1.270 24,684 -0.02(-1.55%)
Jul 19, 2018 1.470 1.530 1.290 1.290 35,482 -0.19(-12.84%)
Jul 18, 2018 1.400 1.510 1.380 1.480 46,481 +0.08(+5.71%)
Jul 17, 2018 1.420 1.520 1.380 1.400 22,549 +0.00(+0.00%)
Jul 16, 2018 1.440 1.460 1.400 1.400 19,600 -0.06(-4.11%)
Jul 13, 2018 1.420 1.580 1.395 1.460 23,971 +0.05(+3.55%)
Jul 12, 2018 1.400 1.470 1.400 1.410 9,337 +0.01(+0.71%)
Jul 11, 2018 1.410 1.460 1.350 1.400 30,451 -0.04(-2.78%)
Jul 10, 2018 1.410 1.520 1.400 1.440 49,280 -0.04(-2.70%)
Jul 09, 2018 1.460 1.490 1.430 1.480 13,775 +0.04(+2.78%)
Jul 06, 2018 1.420 1.510 1.420 1.440 4,789 +0.03(+2.13%)
Jul 05, 2018 1.400 1.500 1.398 1.410 7,343 +0.01(+0.71%)
Jul 03, 2018 1.400 1.400 1.400 0 +0.01(+0.72%)
Jul 02, 2018 1.370 1.440 1.370 1.390 18,464 -0.02(-1.42%)
Jun 29, 2018 1.370 1.440 1.370 1.410 10,853 -0.01(-0.70%)
Jun 28, 2018 1.450 1.450 1.370 1.420 39,588 -0.06(-4.05%)
Jun 27, 2018 1.550 1.590 1.420 1.480 51,644 -0.15(-9.20%)
Jun 26, 2018 1.600 1.650 1.570 1.630 20,142 +0.04(+2.52%)
Jun 25, 2018 1.550 1.646 1.530 1.590 22,979 +0.05(+3.25%)
Jun 22, 2018 1.680 1.690 1.540 1.540 32,549 -0.15(-8.88%)
Jun 21, 2018 1.620 1.690 1.620 1.690 4,874 +0.05(+3.05%)
Jun 20, 2018 1.650 1.700 1.620 1.640 9,292 +0.01(+0.61%)
Jun 19, 2018 1.650 1.700 1.610 1.630 7,191 -0.01(-0.61%)
Jun 18, 2018 1.640 1.700 1.640 1.640 7,868 -0.06(-3.53%)
Jun 15, 2018 1.740 1.640 1.700 21,723 -0.04(-2.30%)
Jun 14, 2018 1.670 1.820 1.670 1.740 21,116 +0.04(+2.35%)
Jun 13, 2018 1.610 1.790 1.610 1.700 29,003 +0.00(+0.00%)
Jun 12, 2018 1.730 1.890 1.620 1.700 54,705 +0.09(+5.59%)
Jun 11, 2018 1.580 1.720 1.560 1.610 65,947 +0.02(+1.26%)
Jun 08, 2018 1.650 1.660 1.550 1.590 42,892 -0.08(-4.79%)
Jun 07, 2018 1.570 1.680 1.560 1.670 73,536 +0.11(+7.05%)
Jun 06, 2018 1.540 1.720 1.540 1.560 93,394 +0.04(+2.63%)
Jun 05, 2018 1.630 1.660 1.520 1.520 121,777 -0.12(-7.32%)
Jun 04, 2018 1.540 1.710 1.470 1.640 68,223 +0.09(+5.81%)
Jun 01, 2018 1.670 1.709 1.490 1.550 47,112 -0.13(-7.88%)
May 31, 2018 1.750 1.780 1.680 1.683 22,243 -0.04(-2.18%)
May 30, 2018 1.810 1.810 1.690 1.720 35,956 -0.07(-3.91%)
May 29, 2018 1.790 1.830 1.700 1.790 53,181 +0.01(+0.56%)
May 25, 2018 1.780 1.780 1.780 0 +0.02(+1.14%)
May 24, 2018 1.770 1.830 1.720 1.760 48,871 +0.02(+1.15%)
May 23, 2018 1.820 1.865 1.710 1.740 37,063 -0.10(-5.43%)
May 22, 2018 1.970 1.970 1.770 1.840 41,596 -0.14(-7.07%)
May 21, 2018 2.040 2.040 1.745 1.980 68,184 +0.08(+4.21%)
May 18, 2018 1.870 2.152 1.720 1.900 266,111 +0.09(+4.97%)
May 17, 2018 1.630 1.825 1.510 1.810 93,290 +0.18(+11.04%)
May 16, 2018 1.570 1.640 1.500 1.630 53,007 +0.08(+5.16%)
May 15, 2018 1.540 1.630 1.480 1.550 49,186 +0.04(+2.65%)
May 14, 2018 1.533 1.550 1.480 1.510 21,280 -0.03(-1.95%)
May 11, 2018 1.650 1.650 1.490 1.540 71,228 -0.10(-6.10%)
May 10, 2018 1.630 1.640 1.540 1.640 22,801 +0.06(+3.80%)
May 09, 2018 1.550 1.580 1.500 1.580 5,955 +0.00(+0.00%)
May 08, 2018 1.646 1.646 1.500 1.580 22,596 +0.02(+1.22%)
May 07, 2018 1.640 1.640 1.520 1.561 3,324 +0.01(+0.41%)
May 04, 2018 1.510 1.630 1.500 1.555 32,676 +0.03(+2.28%)
May 03, 2018 1.480 1.575 1.480 1.520 29,609 +0.03(+2.22%)
May 02, 2018 1.500 1.506 1.487 1.487 2,985 +0.01(+0.47%)
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.