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 (%)
Jun 30, 2008 8.210 8.400 7.750 7.970 108,396 +0.10(+1.27%)
Jun 27, 2008 8.280 8.420 7.730 7.870 2,352,422 -0.37(-4.49%)
Jun 26, 2008 8.340 8.700 8.060 8.240 39,921 -0.16(-1.90%)
Jun 25, 2008 8.440 8.650 8.100 8.400 54,350 +0.03(+0.36%)
Jun 24, 2008 8.260 8.640 8.090 8.370 43,635 +0.20(+2.45%)
Jun 23, 2008 8.300 8.670 8.110 8.170 60,357 -0.13(-1.57%)
Jun 20, 2008 8.770 8.770 8.260 8.300 96,656 -0.48(-5.47%)
Jun 19, 2008 8.810 9.070 8.590 8.780 28,299 +0.00(+0.00%)
Jun 18, 2008 8.840 9.250 8.740 8.780 57,056 -0.13(-1.46%)
Jun 17, 2008 8.770 9.120 8.520 8.910 61,600 +0.19(+2.18%)
Jun 16, 2008 9.070 9.070 8.600 8.720 35,534 -0.41(-4.49%)
Jun 13, 2008 8.760 9.190 8.760 9.130 21,200 +0.39(+4.46%)
Jun 12, 2008 8.820 8.900 8.690 8.740 20,136 -0.02(-0.23%)
Jun 11, 2008 8.640 8.940 8.390 8.760 22,110 +0.14(+1.62%)
Jun 10, 2008 8.670 8.740 8.450 8.620 24,249 -0.05(-0.58%)
Jun 09, 2008 8.710 8.980 8.550 8.670 21,275 +0.02(+0.23%)
Jun 06, 2008 8.430 8.880 8.350 8.650 68,540 +0.07(+0.82%)
Jun 05, 2008 8.410 8.730 8.300 8.580 130,847 +0.16(+1.90%)
Jun 04, 2008 8.660 8.780 8.360 8.420 65,094 +0.11(+1.32%)
Jun 03, 2008 8.440 8.450 8.270 8.310 62,456 -0.13(-1.54%)
Jun 02, 2008 8.420 8.450 8.190 8.440 87,093 +0.07(+0.84%)
May 30, 2008 8.600 8.600 8.230 8.370 223,247 -0.23(-2.67%)
May 29, 2008 9.580 9.600 8.570 8.600 88,952 -0.95(-9.95%)
May 28, 2008 9.680 9.800 9.530 9.550 56,233 -0.07(-0.73%)
May 27, 2008 9.670 9.680 9.460 9.620 53,178 -0.06(-0.62%)
May 26, 2008 9.800 9.850 9.500 9.680 70,288 +0.00(+0.00%)
May 23, 2008 9.800 9.850 9.500 9.680 70,288 -0.13(-1.33%)
May 22, 2008 9.790 9.920 9.690 9.810 244,743 +0.02(+0.20%)
May 21, 2008 9.770 9.820 9.730 9.790 73,600 -0.01(-0.10%)
May 20, 2008 9.710 9.890 9.660 9.800 49,077 +0.02(+0.20%)
May 19, 2008 9.400 9.900 9.350 9.780 95,252 -0.17(-1.71%)
May 16, 2008 9.610 9.960 9.600 9.950 51,227 +0.32(+3.32%)
May 15, 2008 9.770 9.800 9.550 9.630 31,486 -0.11(-1.13%)
May 14, 2008 9.810 9.950 9.460 9.740 46,342 -0.06(-0.61%)
May 13, 2008 9.800 9.860 9.790 9.800 35,749 -0.03(-0.31%)
May 12, 2008 9.660 9.830 9.450 9.830 50,475 +0.16(+1.65%)
May 09, 2008 9.760 9.800 9.660 9.670 24,788 -0.13(-1.33%)
May 08, 2008 9.660 9.870 9.470 9.800 38,932 +0.05(+0.51%)
May 07, 2008 9.720 9.900 9.690 9.750 40,416 -0.13(-1.32%)
May 06, 2008 9.890 10.00 9.680 9.880 58,738 -0.02(-0.20%)
May 05, 2008 9.770 10.01 9.750 9.900 61,705 +0.10(+1.02%)
May 02, 2008 9.750 10.01 9.600 9.800 34,484 +0.10(+1.03%)
May 01, 2008 9.740 9.990 9.340 9.700 135,127 -0.08(-0.82%)
Apr 30, 2008 9.860 10.01 9.590 9.780 40,072 -0.08(-0.81%)
Apr 29, 2008 9.500 10.10 9.460 9.860 132,695 +0.66(+7.17%)
Apr 28, 2008 8.990 9.350 8.930 9.200 139,011 +0.29(+3.25%)
Apr 25, 2008 9.240 9.420 8.820 8.910 192,675 -0.35(-3.78%)
Apr 24, 2008 9.320 9.700 8.970 9.260 49,202 -0.08(-0.86%)
Apr 23, 2008 9.010 9.340 9.000 9.340 37,234 +0.34(+3.78%)
Apr 22, 2008 9.330 9.330 8.910 9.000 67,986 -0.34(-3.64%)
Apr 21, 2008 9.410 9.460 9.040 9.340 19,837 -0.21(-2.20%)
Apr 18, 2008 9.100 9.600 9.090 9.550 33,126 +0.54(+5.99%)
Apr 17, 2008 9.090 9.210 8.740 9.010 26,674 -0.10(-1.10%)
Apr 16, 2008 8.560 9.110 8.430 9.110 46,764 +0.57(+6.67%)
Apr 15, 2008 8.090 8.670 8.050 8.540 27,067 +0.24(+2.89%)
Apr 14, 2008 8.320 8.520 7.870 8.300 24,703 -0.05(-0.60%)
Apr 11, 2008 8.600 8.610 8.350 8.350 16,690 -0.28(-3.24%)
Apr 10, 2008 8.390 8.700 8.390 8.630 23,152 +0.23(+2.74%)
Apr 09, 2008 8.530 8.690 8.240 8.400 21,275 -0.04(-0.47%)
Apr 08, 2008 8.380 8.680 8.200 8.440 33,488 -0.23(-2.65%)
Apr 07, 2008 8.500 8.800 8.110 8.670 43,318 +0.23(+2.73%)
Apr 04, 2008 8.390 8.520 8.350 8.440 41,043 +0.11(+1.32%)
Apr 03, 2008 8.290 8.400 7.990 8.330 40,968 -0.23(-2.69%)
Apr 02, 2008 8.000 8.790 7.966 8.560 71,745 +0.59(+7.40%)
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.