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

Ceva Inc (NQ: CEVA )

19.98 +0.22 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Feb 27, 2009 5.660 6.100 5.510 5.870 60,303 +0.16(+2.80%)
Feb 26, 2009 6.290 6.290 5.710 5.710 89,123 -0.55(-8.79%)
Feb 25, 2009 6.520 6.520 6.110 6.260 42,823 -0.28(-4.28%)
Feb 24, 2009 6.080 6.560 6.000 6.540 44,658 +0.52(+8.64%)
Feb 23, 2009 6.340 6.340 5.990 6.020 40,591 -0.28(-4.44%)
Feb 20, 2009 6.360 6.550 6.230 6.300 54,335 -0.07(-1.10%)
Feb 19, 2009 6.490 6.640 6.360 6.370 30,209 -0.03(-0.47%)
Feb 18, 2009 6.590 6.590 6.400 6.400 16,453 -0.16(-2.44%)
Feb 17, 2009 6.400 6.750 6.400 6.560 60,259 +0.04(+0.61%)
Feb 13, 2009 6.510 6.650 6.300 6.520 47,571 -0.16(-2.40%)
Feb 12, 2009 6.370 6.730 6.260 6.680 24,561 +0.12(+1.83%)
Feb 11, 2009 6.720 6.720 6.100 6.560 80,578 -0.14(-2.09%)
Feb 10, 2009 6.860 7.000 6.700 6.700 67,652 -0.13(-1.90%)
Feb 09, 2009 7.060 7.140 6.550 6.830 36,086 -0.28(-3.94%)
Feb 06, 2009 6.970 7.310 6.830 7.110 127,191 +0.11(+1.57%)
Feb 05, 2009 6.710 7.080 6.520 7.000 106,949 +0.30(+4.48%)
Feb 04, 2009 6.970 7.050 6.600 6.700 69,470 -0.29(-4.15%)
Feb 03, 2009 6.940 7.100 6.550 6.990 90,028 +0.12(+1.75%)
Feb 02, 2009 6.760 6.970 6.360 6.870 102,647 +0.04(+0.59%)
Jan 30, 2009 6.220 7.000 6.090 6.830 96,011 +0.65(+10.52%)
Jan 29, 2009 6.640 6.640 6.080 6.180 25,060 -0.48(-7.21%)
Jan 28, 2009 6.310 6.660 6.120 6.660 29,662 +0.48(+7.77%)
Jan 27, 2009 6.030 6.200 5.720 6.180 41,751 +0.19(+3.17%)
Jan 26, 2009 5.880 6.170 5.848 5.990 18,810 +0.06(+1.01%)
Jan 23, 2009 5.850 6.010 5.620 5.930 33,925 -0.07(-1.17%)
Jan 22, 2009 5.930 6.320 5.770 6.000 25,699 -0.08(-1.32%)
Jan 21, 2009 5.550 6.080 5.470 6.080 61,049 +0.58(+10.55%)
Jan 20, 2009 5.700 5.750 5.470 5.500 56,409 -0.25(-4.35%)
Jan 16, 2009 5.840 5.840 5.600 5.750 52,362 +0.00(+0.00%)
Jan 15, 2009 5.700 5.955 5.350 5.750 79,973 +0.05(+0.88%)
Jan 14, 2009 5.650 5.780 5.650 5.700 42,989 -0.05(-0.87%)
Jan 13, 2009 5.740 5.836 5.670 5.750 74,767 +0.02(+0.35%)
Jan 12, 2009 5.890 5.920 5.680 5.730 48,265 -0.16(-2.72%)
Jan 09, 2009 6.300 6.320 5.860 5.890 55,257 -0.43(-6.80%)
Jan 08, 2009 6.270 6.410 6.180 6.320 100,513 +0.06(+0.96%)
Jan 07, 2009 6.720 7.030 6.200 6.260 51,018 -0.65(-9.41%)
Jan 06, 2009 6.510 7.170 6.510 6.910 51,827 +0.47(+7.30%)
Jan 05, 2009 6.620 6.770 6.150 6.440 83,913 -0.18(-2.72%)
Jan 02, 2009 7.000 7.000 6.470 6.620 74,558 -0.38(-5.43%)
Dec 31, 2008 6.050 7.000 5.940 7.000 78,826 +0.98(+16.28%)
Dec 30, 2008 6.010 6.140 5.430 6.020 191,640 +0.03(+0.50%)
Dec 29, 2008 6.160 6.160 5.810 5.990 47,161 -0.17(-2.76%)
Dec 26, 2008 6.500 6.500 6.120 6.160 33,778 -0.14(-2.22%)
Dec 24, 2008 6.080 6.330 5.810 6.300 13,700 +0.32(+5.35%)
Dec 23, 2008 6.060 6.520 5.710 5.980 48,536 -0.02(-0.33%)
Dec 22, 2008 6.670 6.900 5.850 6.000 120,444 -0.62(-9.37%)
Dec 19, 2008 7.000 7.040 6.400 6.620 179,428 -0.19(-2.79%)
Dec 18, 2008 7.200 7.500 6.710 6.810 44,406 -0.45(-6.20%)
Dec 17, 2008 7.590 7.590 7.180 7.260 45,707 -0.31(-4.10%)
Dec 16, 2008 7.390 7.760 7.170 7.570 100,967 +0.31(+4.27%)
Dec 15, 2008 7.550 7.650 7.120 7.260 47,240 -0.28(-3.71%)
Dec 12, 2008 6.630 7.540 6.360 7.540 56,846 +0.81(+12.04%)
Dec 11, 2008 6.860 7.380 6.600 6.730 55,057 -0.22(-3.17%)
Dec 10, 2008 6.780 7.300 6.670 6.950 73,741 +0.26(+3.89%)
Dec 09, 2008 7.500 8.000 6.570 6.690 141,848 -0.89(-11.74%)
Dec 08, 2008 8.160 8.400 7.400 7.580 87,677 -0.32(-4.05%)
Dec 05, 2008 8.060 8.150 7.510 7.900 67,551 -0.27(-3.30%)
Dec 04, 2008 7.980 8.300 7.770 8.170 243,474 +0.07(+0.86%)
Dec 03, 2008 7.610 8.100 6.560 8.100 120,716 +1.38(+20.54%)
Dec 02, 2008 7.000 7.000 6.310 6.720 80,488 -0.17(-2.47%)
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.