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 )

20.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2009 8.410 8.800 8.360 8.710 66,981 +0.20(+2.29%)
Aug 28, 2009 8.780 8.790 8.390 8.515 34,104 -0.29(-3.24%)
Aug 27, 2009 8.830 8.830 8.500 8.800 19,903 -0.03(-0.34%)
Aug 26, 2009 8.890 8.950 8.745 8.830 49,001 -0.01(-0.11%)
Aug 25, 2009 8.900 8.900 8.700 8.840 57,529 -0.10(-1.12%)
Aug 24, 2009 8.990 9.110 8.898 8.940 76,415 -0.05(-0.56%)
Aug 21, 2009 8.810 9.000 8.600 8.990 59,555 +0.26(+2.98%)
Aug 20, 2009 8.650 8.740 8.480 8.730 43,446 +0.18(+2.11%)
Aug 19, 2009 8.400 8.630 8.330 8.550 34,152 +0.13(+1.54%)
Aug 18, 2009 8.440 8.450 8.300 8.420 16,181 +0.05(+0.60%)
Aug 17, 2009 8.300 8.530 8.200 8.370 28,188 -0.10(-1.18%)
Aug 14, 2009 8.600 8.600 8.300 8.470 31,842 -0.12(-1.40%)
Aug 13, 2009 8.640 8.700 8.282 8.590 29,573 +0.02(+0.23%)
Aug 12, 2009 8.300 8.730 8.300 8.570 42,086 +0.32(+3.88%)
Aug 11, 2009 8.380 8.410 8.060 8.250 34,443 -0.14(-1.67%)
Aug 10, 2009 8.220 8.420 8.220 8.390 52,099 +0.10(+1.21%)
Aug 07, 2009 7.950 8.330 7.920 8.290 130,372 +0.38(+4.80%)
Aug 06, 2009 8.400 8.410 7.852 7.910 88,574 -0.49(-5.83%)
Aug 05, 2009 8.340 8.460 8.220 8.400 110,833 +0.11(+1.33%)
Aug 04, 2009 8.560 8.690 8.200 8.290 106,296 -0.31(-3.60%)
Aug 03, 2009 8.820 8.940 8.550 8.600 66,929 -0.17(-1.94%)
Jul 31, 2009 8.980 9.030 8.730 8.770 63,663 -0.29(-3.20%)
Jul 30, 2009 9.000 9.290 8.900 9.060 64,660 +0.16(+1.80%)
Jul 29, 2009 9.600 9.600 8.800 8.900 95,084 -0.65(-6.81%)
Jul 28, 2009 9.350 9.600 9.240 9.550 35,311 +0.09(+0.95%)
Jul 27, 2009 9.560 9.600 9.220 9.460 25,307 -0.14(-1.46%)
Jul 24, 2009 9.550 9.690 9.260 9.600 24,056 -0.16(-1.64%)
Jul 23, 2009 9.300 9.820 9.220 9.760 59,544 +0.43(+4.61%)
Jul 22, 2009 9.270 9.480 9.160 9.330 50,404 +0.04(+0.43%)
Jul 21, 2009 9.400 9.400 9.050 9.290 21,577 -0.07(-0.75%)
Jul 20, 2009 9.410 9.440 9.140 9.360 69,176 +0.06(+0.65%)
Jul 17, 2009 9.470 9.470 9.270 9.300 71,171 -0.13(-1.38%)
Jul 16, 2009 9.430 9.500 9.150 9.430 61,600 +0.06(+0.64%)
Jul 15, 2009 8.870 9.370 8.730 9.370 62,892 +0.65(+7.45%)
Jul 14, 2009 8.930 8.930 8.610 8.720 25,281 -0.28(-3.11%)
Jul 13, 2009 8.910 9.000 8.440 9.000 49,783 +0.00(+0.00%)
Jul 10, 2009 8.210 9.000 8.170 9.000 38,807 +0.77(+9.36%)
Jul 09, 2009 8.350 8.530 8.220 8.230 38,172 -0.04(-0.48%)
Jul 08, 2009 8.420 8.600 8.050 8.270 31,793 -0.12(-1.43%)
Jul 07, 2009 8.600 8.660 8.300 8.390 31,481 -0.18(-2.10%)
Jul 06, 2009 9.030 9.100 8.400 8.570 49,899 -0.47(-5.20%)
Jul 02, 2009 8.800 9.060 8.400 9.040 69,067 +0.12(+1.35%)
Jul 01, 2009 8.750 9.000 8.740 8.920 55,298 +0.24(+2.76%)
Jun 30, 2009 8.710 8.850 8.620 8.680 50,426 -0.05(-0.57%)
Jun 29, 2009 8.790 8.870 8.240 8.730 47,365 -0.03(-0.34%)
Jun 26, 2009 8.610 8.790 8.220 8.760 254,406 +0.07(+0.81%)
Jun 25, 2009 8.200 8.690 8.200 8.690 45,933 +0.38(+4.57%)
Jun 24, 2009 8.400 8.480 8.220 8.310 18,501 +0.01(+0.12%)
Jun 23, 2009 8.340 8.470 8.290 8.300 68,277 +0.05(+0.61%)
Jun 22, 2009 8.360 8.380 8.200 8.250 45,947 -0.14(-1.67%)
Jun 19, 2009 8.510 8.540 8.300 8.390 102,047 -0.06(-0.71%)
Jun 18, 2009 8.660 8.690 8.270 8.450 34,985 -0.25(-2.87%)
Jun 17, 2009 7.990 8.850 7.930 8.700 90,891 +0.75(+9.43%)
Jun 16, 2009 8.170 8.300 7.920 7.950 26,576 -0.10(-1.24%)
Jun 15, 2009 7.970 8.050 7.820 8.050 36,486 +0.02(+0.25%)
Jun 12, 2009 7.970 8.040 7.900 8.030 24,050 +0.02(+0.25%)
Jun 11, 2009 7.960 8.230 7.730 8.010 44,503 +0.10(+1.26%)
Jun 10, 2009 8.170 8.330 7.630 7.910 65,819 -0.16(-1.98%)
Jun 09, 2009 8.350 8.355 8.010 8.070 49,379 -0.23(-2.77%)
Jun 08, 2009 8.170 8.520 8.040 8.300 35,896 +0.22(+2.72%)
Jun 05, 2009 8.240 8.260 7.920 8.080 23,614 -0.06(-0.74%)
Jun 04, 2009 8.090 8.300 7.990 8.140 55,311 +0.07(+0.87%)
Jun 03, 2009 8.120 8.230 7.710 8.070 57,424 -0.12(-1.47%)
Jun 02, 2009 7.990 8.210 7.670 8.190 93,956 +0.16(+1.99%)
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.