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 )

19.80 -1.37 (-6.47%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 9, 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 (%)
Nov 30, 2007 10.46 10.53 10.21 10.24 132,764 -0.07(-0.68%)
Nov 29, 2007 10.38 10.42 10.17 10.31 39,212 -0.04(-0.39%)
Nov 28, 2007 10.33 10.49 10.20 10.35 92,914 -0.01(-0.10%)
Nov 27, 2007 10.38 10.57 10.30 10.36 61,146 -0.05(-0.48%)
Nov 26, 2007 10.17 10.54 10.17 10.41 85,437 +0.31(+3.07%)
Nov 23, 2007 10.73 10.73 9.830 10.10 83,343 -0.42(-3.99%)
Nov 21, 2007 10.35 10.60 10.31 10.52 48,704 +0.12(+1.15%)
Nov 20, 2007 10.53 10.80 10.22 10.40 77,826 -0.10(-0.95%)
Nov 19, 2007 10.50 10.81 10.35 10.50 120,633 +0.00(+0.00%)
Nov 16, 2007 10.46 10.70 10.38 10.50 131,890 +0.01(+0.10%)
Nov 15, 2007 10.77 10.89 10.40 10.49 211,921 -0.16(-1.50%)
Nov 14, 2007 11.35 11.40 10.65 10.65 208,675 -0.35(-3.18%)
Nov 13, 2007 10.55 11.25 10.55 11.00 475,495 +0.36(+3.38%)
Nov 12, 2007 10.24 11.15 10.22 10.64 193,868 +0.37(+3.60%)
Nov 09, 2007 10.32 10.58 10.16 10.27 227,478 -0.07(-0.68%)
Nov 08, 2007 9.740 10.57 9.450 10.34 341,046 +0.63(+6.49%)
Nov 07, 2007 9.560 9.820 9.340 9.710 259,694 +0.17(+1.78%)
Nov 06, 2007 9.220 9.540 8.990 9.540 51,482 +0.29(+3.14%)
Nov 05, 2007 8.980 9.740 8.980 9.250 55,407 +0.29(+3.24%)
Nov 02, 2007 9.174 9.370 8.950 8.960 48,824 -0.22(-2.40%)
Nov 01, 2007 9.450 9.700 9.140 9.180 71,973 -0.24(-2.55%)
Oct 31, 2007 9.000 9.880 9.000 9.420 118,114 +0.42(+4.67%)
Oct 30, 2007 8.630 9.080 8.630 9.000 42,176 +0.21(+2.39%)
Oct 29, 2007 8.590 8.810 8.230 8.790 83,629 +0.16(+1.85%)
Oct 26, 2007 8.700 8.870 8.600 8.630 29,843 -0.03(-0.35%)
Oct 25, 2007 9.080 9.280 8.630 8.660 59,009 -0.39(-4.31%)
Oct 24, 2007 9.550 9.585 8.950 9.050 66,114 -0.47(-4.94%)
Oct 23, 2007 9.050 9.520 9.050 9.520 22,684 +0.33(+3.59%)
Oct 22, 2007 9.470 9.480 9.180 9.190 33,800 -0.31(-3.26%)
Oct 19, 2007 9.610 9.880 9.480 9.500 100,719 -0.08(-0.84%)
Oct 18, 2007 9.500 9.720 9.480 9.580 104,223 +0.08(+0.84%)
Oct 17, 2007 9.510 9.650 9.400 9.500 41,598 +0.02(+0.21%)
Oct 16, 2007 9.460 9.748 9.450 9.480 29,903 +0.05(+0.53%)
Oct 15, 2007 9.430 9.610 9.410 9.430 51,313 -0.03(-0.32%)
Oct 12, 2007 9.320 9.600 9.320 9.460 27,970 -0.04(-0.42%)
Oct 11, 2007 9.320 9.690 9.290 9.500 54,087 +0.15(+1.60%)
Oct 10, 2007 9.380 9.520 9.250 9.350 70,360 +0.10(+1.08%)
Oct 09, 2007 9.500 9.890 9.250 9.250 278,834 -0.21(-2.22%)
Oct 08, 2007 9.530 9.550 9.350 9.460 25,558 -0.04(-0.42%)
Oct 05, 2007 9.500 9.600 9.380 9.500 38,163 +0.00(+0.00%)
Oct 04, 2007 9.640 9.640 9.440 9.500 63,297 -0.11(-1.14%)
Oct 03, 2007 9.400 9.690 9.180 9.610 109,894 +0.24(+2.56%)
Oct 02, 2007 9.000 9.870 8.910 9.370 321,592 +0.40(+4.46%)
Oct 01, 2007 9.000 9.160 8.620 8.970 61,854 -0.02(-0.22%)
Sep 28, 2007 8.950 9.030 8.840 8.990 39,911 +0.07(+0.78%)
Sep 27, 2007 8.850 8.950 8.830 8.920 43,088 +0.07(+0.79%)
Sep 26, 2007 8.950 9.020 8.800 8.850 69,764 -0.07(-0.78%)
Sep 25, 2007 8.880 9.030 8.760 8.920 142,753 +0.07(+0.79%)
Sep 24, 2007 8.880 9.080 8.660 8.850 44,986 +0.00(+0.00%)
Sep 21, 2007 8.950 9.070 8.790 8.850 72,768 +0.04(+0.45%)
Sep 20, 2007 8.870 8.920 8.810 8.810 21,858 -0.03(-0.34%)
Sep 19, 2007 8.880 9.120 8.840 8.840 35,199 -0.01(-0.11%)
Sep 18, 2007 9.030 9.030 8.800 8.850 16,186 -0.10(-1.12%)
Sep 17, 2007 9.060 9.060 8.900 8.950 27,976 -0.04(-0.44%)
Sep 14, 2007 8.810 9.000 8.660 8.990 39,488 +0.19(+2.16%)
Sep 13, 2007 8.920 9.000 8.800 8.800 61,598 -0.23(-2.55%)
Sep 12, 2007 8.840 9.050 8.800 9.030 43,506 +0.21(+2.38%)
Sep 11, 2007 9.100 9.100 8.800 8.820 59,853 -0.14(-1.56%)
Sep 10, 2007 9.000 9.060 8.890 8.960 241,300 +0.06(+0.67%)
Sep 07, 2007 8.930 9.030 8.870 8.900 197,140 +0.00(+0.00%)
Sep 06, 2007 8.820 9.250 8.820 8.900 282,972 +0.07(+0.79%)
Sep 05, 2007 8.650 8.880 8.640 8.830 118,694 +0.06(+0.68%)
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.