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 )

19.61 -0.64 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 7.810 8.000 7.810 7.910 38,100 +0.07(+0.89%)
Jun 29, 2004 7.810 8.050 7.810 7.840 54,700 -0.06(-0.76%)
Jun 28, 2004 7.750 8.100 7.750 7.900 104,200 +0.16(+2.07%)
Jun 25, 2004 8.000 10.22 7.550 7.740 1,099,000 +0.01(+0.13%)
Jun 24, 2004 8.000 8.000 7.730 7.730 73,300 +0.01(+0.13%)
Jun 23, 2004 7.760 7.990 7.700 7.720 225,500 -0.16(-2.03%)
Jun 22, 2004 7.850 7.990 7.750 7.880 63,000 -0.07(-0.88%)
Jun 21, 2004 7.950 8.030 7.810 7.950 66,800 -0.03(-0.38%)
Jun 18, 2004 7.800 8.000 7.610 7.980 150,700 +0.14(+1.79%)
Jun 17, 2004 8.040 8.100 7.840 7.840 46,500 -0.19(-2.37%)
Jun 16, 2004 8.010 8.070 7.910 8.030 35,900 +0.03(+0.37%)
Jun 15, 2004 8.110 8.350 7.940 8.000 102,400 -0.28(-3.38%)
Jun 14, 2004 9.500 9.500 8.260 8.280 50,900 -0.61(-6.86%)
Jun 10, 2004 8.910 9.410 8.750 8.890 37,000 -0.23(-2.52%)
Jun 09, 2004 9.450 9.700 9.000 9.120 30,900 -0.40(-4.20%)
Jun 08, 2004 8.890 9.750 8.890 9.520 58,800 +0.32(+3.48%)
Jun 07, 2004 8.120 9.370 7.900 9.200 69,500 +1.01(+12.33%)
Jun 04, 2004 8.020 8.190 7.850 8.190 75,500 +0.12(+1.49%)
Jun 03, 2004 8.000 8.120 7.850 8.070 14,100 +0.06(+0.75%)
Jun 02, 2004 8.010 8.310 7.890 8.010 23,600 -0.14(-1.72%)
Jun 01, 2004 8.000 8.160 7.910 8.150 29,100 +0.15(+1.88%)
May 28, 2004 7.900 8.000 7.850 8.000 29,400 +0.04(+0.50%)
May 27, 2004 7.880 7.990 7.850 7.960 33,000 +0.01(+0.13%)
May 26, 2004 7.900 8.000 7.850 7.950 53,500 -0.14(-1.73%)
May 25, 2004 7.750 8.160 7.750 8.090 31,400 +0.28(+3.59%)
May 24, 2004 8.280 8.280 7.660 7.810 34,200 -0.20(-2.50%)
May 21, 2004 8.180 8.200 7.985 8.010 42,100 +0.01(+0.12%)
May 20, 2004 8.000 8.130 7.860 8.000 28,000 +0.00(+0.00%)
May 19, 2004 8.270 8.270 7.940 8.000 46,500 -0.03(-0.37%)
May 18, 2004 7.939 8.050 7.670 8.030 75,500 +0.09(+1.13%)
May 17, 2004 8.390 8.390 7.670 7.940 31,900 -0.26(-3.17%)
May 14, 2004 8.270 8.270 7.910 8.200 40,800 -0.09(-1.09%)
May 13, 2004 8.300 8.300 8.130 8.290 30,400 -0.16(-1.89%)
May 12, 2004 8.150 8.490 8.150 8.450 56,900 +0.06(+0.72%)
May 11, 2004 8.730 8.730 8.080 8.390 91,600 -0.04(-0.47%)
May 10, 2004 8.190 8.900 8.000 8.430 65,300 +0.39(+4.85%)
May 07, 2004 8.210 8.370 7.780 8.040 200,800 -0.26(-3.13%)
May 06, 2004 8.200 8.301 8.140 8.300 41,600 -0.21(-2.47%)
May 05, 2004 8.100 8.720 8.050 8.510 60,300 +0.25(+3.03%)
May 04, 2004 7.870 8.260 7.800 8.260 24,000 +0.39(+4.96%)
May 03, 2004 8.190 8.270 7.600 7.870 107,800 -0.33(-4.02%)
Apr 30, 2004 8.550 8.600 7.900 8.200 92,700 -0.28(-3.30%)
Apr 29, 2004 8.980 8.980 8.100 8.480 21,700 -0.13(-1.51%)
Apr 28, 2004 8.970 9.060 8.570 8.610 28,800 -0.44(-4.86%)
Apr 27, 2004 9.200 9.410 8.880 9.050 30,000 +0.12(+1.34%)
Apr 26, 2004 9.100 9.380 8.900 8.930 26,000 -0.42(-4.49%)
Apr 23, 2004 9.490 9.880 9.200 9.350 21,800 -0.30(-3.11%)
Apr 22, 2004 10.00 10.00 9.550 9.650 34,900 -0.36(-3.56%)
Apr 21, 2004 9.680 10.08 9.150 10.01 36,600 +0.51(+5.33%)
Apr 20, 2004 9.990 10.24 9.370 9.500 55,600 -0.34(-3.46%)
Apr 19, 2004 9.160 9.940 9.160 9.840 49,500 +0.44(+4.68%)
Apr 16, 2004 9.430 9.730 9.250 9.400 36,800 +0.00(+0.00%)
Apr 15, 2004 9.380 9.760 9.260 9.400 36,800 -0.01(-0.11%)
Apr 14, 2004 9.400 9.510 9.250 9.410 17,500 +0.03(+0.32%)
Apr 13, 2004 9.740 9.740 9.310 9.380 24,900 -0.14(-1.47%)
Apr 12, 2004 9.350 9.830 9.180 9.520 24,200 +0.12(+1.28%)
Apr 08, 2004 9.520 9.750 9.400 9.400 9,700 -0.08(-0.84%)
Apr 07, 2004 9.775 9.775 9.240 9.480 23,000 -0.04(-0.42%)
Apr 06, 2004 9.620 10.00 9.410 9.520 30,000 -0.08(-0.83%)
Apr 05, 2004 9.500 9.750 9.380 9.600 43,400 +0.10(+1.05%)
Apr 02, 2004 9.700 10.20 9.470 9.500 127,400 -0.13(-1.35%)
Apr 01, 2004 9.260 9.760 9.260 9.630 35,100 +0.15(+1.58%)
Mar 31, 2004 9.610 9.750 9.330 9.480 219,000 -0.10(-1.04%)
Mar 30, 2004 9.500 9.750 9.200 9.580 64,600 -0.15(-1.54%)
Mar 29, 2004 9.250 9.730 9.250 9.730 61,900 +0.52(+5.65%)
Mar 26, 2004 9.000 9.350 9.000 9.210 29,700 -0.14(-1.50%)
Mar 25, 2004 8.850 9.350 8.850 9.350 67,800 +0.60(+6.86%)
Mar 24, 2004 8.600 8.900 8.600 8.750 25,400 +0.05(+0.57%)
Mar 23, 2004 9.000 9.000 8.498 8.700 59,400 +0.06(+0.69%)
Mar 22, 2004 9.200 9.320 8.090 8.640 118,100 -0.72(-7.69%)
Mar 19, 2004 9.850 10.05 9.210 9.360 27,100 -0.18(-1.89%)
Mar 18, 2004 9.500 9.700 9.480 9.540 59,800 -0.14(-1.45%)
Mar 17, 2004 9.675 9.850 9.520 9.680 13,400 -0.02(-0.21%)
Mar 16, 2004 9.500 9.750 9.500 9.700 20,700 +0.10(+1.04%)
Mar 15, 2004 10.00 10.13 9.500 9.600 26,900 -0.40(-4.00%)
Mar 12, 2004 9.860 10.04 9.850 10.00 34,100 +0.14(+1.42%)
Mar 11, 2004 10.00 10.01 9.850 9.860 191,000 -0.15(-1.50%)
Mar 10, 2004 10.02 10.19 9.930 10.01 94,500 +0.00(+0.00%)
Mar 09, 2004 10.30 10.30 9.900 10.01 114,400 -0.24(-2.34%)
Mar 08, 2004 10.55 10.66 10.00 10.25 34,600 -0.45(-4.17%)
Mar 05, 2004 10.95 10.96 10.15 10.70 401,700 -0.07(-0.67%)
Mar 04, 2004 10.46 10.81 10.46 10.77 39,000 +0.13(+1.20%)
Mar 03, 2004 10.00 10.90 9.900 10.64 290,000 +0.57(+5.66%)
Mar 02, 2004 10.28 10.28 10.00 10.07 10,200 -0.08(-0.79%)
Mar 01, 2004 10.18 10.50 10.10 10.15 92,300 -0.03(-0.29%)
Feb 27, 2004 10.27 10.41 10.15 10.18 98,000 -0.09(-0.88%)
Feb 26, 2004 10.14 10.30 9.990 10.27 9,300 +0.07(+0.69%)
Feb 25, 2004 9.966 10.30 9.960 10.20 38,800 +0.06(+0.60%)
Feb 24, 2004 9.880 10.50 9.880 10.14 96,000 +0.08(+0.79%)
Feb 23, 2004 10.01 10.40 10.00 10.06 146,400 -0.10(-0.98%)
Feb 20, 2004 10.43 10.43 10.10 10.16 77,500 -0.32(-3.05%)
Feb 19, 2004 10.15 10.50 10.15 10.48 39,100 +0.33(+3.25%)
Feb 18, 2004 10.68 10.68 10.10 10.15 30,500 -0.31(-2.97%)
Feb 17, 2004 10.12 10.75 10.12 10.46 71,700 +0.01(+0.11%)
Feb 13, 2004 10.76 10.76 10.39 10.45 26,700 +0.09(+0.87%)
Feb 12, 2004 10.80 10.80 10.34 10.36 14,900 -0.52(-4.78%)
Feb 11, 2004 10.50 11.51 10.50 10.88 62,600 +0.38(+3.63%)
Feb 10, 2004 10.37 10.50 10.25 10.50 30,400 -0.13(-1.23%)
Feb 09, 2004 11.00 11.00 10.32 10.63 54,900 -0.34(-3.10%)
Feb 06, 2004 10.05 11.10 10.05 10.97 33,800 +0.50(+4.78%)
Feb 05, 2004 10.70 10.70 10.22 10.47 20,100 +0.13(+1.26%)
Feb 04, 2004 10.36 10.77 10.00 10.34 82,700 -0.05(-0.48%)
Feb 03, 2004 10.30 10.85 10.30 10.39 60,100 -0.11(-1.05%)
Feb 02, 2004 10.35 10.85 10.05 10.50 117,000 +0.22(+2.14%)
Jan 30, 2004 9.500 10.35 9.400 10.28 113,700 +0.63(+6.53%)
Jan 29, 2004 10.30 10.30 9.340 9.650 334,000 -0.45(-4.46%)
Jan 28, 2004 11.49 11.75 10.09 10.10 289,500 -1.64(-13.97%)
Jan 27, 2004 11.71 11.77 11.30 11.74 126,100 -0.01(-0.09%)
Jan 26, 2004 11.00 11.78 10.60 11.75 183,400 +0.75(+6.82%)
Jan 23, 2004 10.95 11.00 10.75 11.00 33,600 +0.00(+0.00%)
Jan 22, 2004 11.21 11.61 10.89 11.00 57,600 -0.21(-1.87%)
Jan 21, 2004 11.45 11.74 10.68 11.21 379,600 -0.24(-2.10%)
Jan 20, 2004 12.10 12.10 11.36 11.45 63,000 -0.30(-2.55%)
Jan 16, 2004 11.74 11.75 11.60 11.75 653,500 +0.00(+0.00%)
Jan 15, 2004 11.80 12.00 11.30 11.75 279,064 +0.01(+0.09%)
Jan 14, 2004 11.75 11.75 11.65 11.74 15,313 -0.04(-0.34%)
Jan 13, 2004 11.50 12.15 11.30 11.78 46,459 +0.04(+0.34%)
Jan 12, 2004 11.15 11.96 11.15 11.74 34,521 +0.23(+2.00%)
Jan 09, 2004 11.80 12.57 11.15 11.51 126,251 -0.32(-2.70%)
Jan 08, 2004 11.05 11.87 11.05 11.83 138,543 +0.80(+7.25%)
Jan 07, 2004 10.51 11.78 10.51 11.03 478,751 +0.53(+5.05%)
Jan 06, 2004 9.900 10.53 9.900 10.50 230,600 +0.34(+3.35%)
Jan 05, 2004 10.43 10.43 9.800 10.16 85,700 -0.19(-1.84%)
Jan 02, 2004 10.18 10.51 10.18 10.35 51,600 -0.06(-0.58%)
Dec 31, 2003 10.25 10.51 10.05 10.41 88,200 +0.03(+0.29%)
Dec 30, 2003 9.750 10.40 9.750 10.38 152,384 +0.23(+2.27%)
Dec 29, 2003 10.00 10.21 9.510 10.15 98,135 +0.21(+2.11%)
Dec 26, 2003 9.600 10.00 9.510 9.940 5,103 +0.14(+1.43%)
Dec 24, 2003 9.550 9.940 9.550 9.800 9,115 +0.25(+2.62%)
Dec 23, 2003 9.710 9.950 9.220 9.550 55,869 -0.26(-2.65%)
Dec 22, 2003 9.630 10.18 9.330 9.810 32,439 -0.01(-0.10%)
Dec 19, 2003 10.01 10.27 9.600 9.820 37,769 +0.00(+0.00%)
Dec 18, 2003 9.310 10.25 9.250 9.820 119,647 +0.51(+5.48%)
Dec 17, 2003 9.400 9.800 9.000 9.310 58,797 -0.19(-2.00%)
Dec 16, 2003 8.940 9.850 8.940 9.500 291,687 +0.61(+6.86%)
Dec 15, 2003 9.300 9.300 8.360 8.890 83,184 -0.11(-1.22%)
Dec 12, 2003 8.700 9.250 8.700 9.000 25,025 +0.00(+0.00%)
Dec 11, 2003 8.500 9.200 8.500 9.000 53,372 -0.04(-0.44%)
Dec 10, 2003 9.750 9.750 8.560 9.040 61,569 -0.38(-4.03%)
Dec 09, 2003 9.570 9.750 8.970 9.420 65,829 -0.26(-2.69%)
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.