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 (%)
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%)
Sep 04, 2007 8.730 8.900 8.640 8.770 41,067 +0.05(+0.57%)
Aug 31, 2007 8.710 8.790 8.500 8.720 42,886 +0.12(+1.40%)
Aug 30, 2007 8.730 8.790 8.590 8.600 13,400 -0.07(-0.81%)
Aug 29, 2007 8.610 8.710 8.540 8.670 21,678 +0.00(+0.00%)
Aug 28, 2007 8.740 8.810 8.650 8.670 30,940 -0.06(-0.69%)
Aug 27, 2007 8.770 8.770 8.500 8.730 14,094 +0.03(+0.34%)
Aug 24, 2007 8.800 8.890 8.690 8.700 47,815 -0.12(-1.36%)
Aug 23, 2007 8.650 8.900 8.580 8.820 34,836 +0.08(+0.92%)
Aug 22, 2007 8.490 8.920 8.490 8.740 45,770 +0.30(+3.55%)
Aug 21, 2007 8.250 8.660 8.250 8.440 46,905 +0.09(+1.08%)
Aug 20, 2007 8.210 8.440 8.210 8.350 36,590 +0.09(+1.09%)
Aug 17, 2007 8.750 8.900 8.230 8.260 65,572 -0.28(-3.28%)
Aug 16, 2007 8.700 8.750 8.200 8.540 80,541 -0.26(-2.95%)
Aug 15, 2007 8.200 9.000 8.200 8.800 122,706 +0.50(+6.02%)
Aug 14, 2007 8.270 8.410 8.250 8.300 47,897 +0.01(+0.12%)
Aug 13, 2007 7.830 8.450 7.830 8.290 96,289 +0.41(+5.20%)
Aug 10, 2007 7.720 8.060 7.670 7.880 74,787 +0.00(+0.00%)
Aug 09, 2007 7.650 7.900 7.650 7.880 107,239 +0.07(+0.90%)
Aug 08, 2007 7.900 8.110 7.780 7.810 191,303 -0.09(-1.14%)
Aug 07, 2007 8.220 8.250 7.590 7.900 85,953 -0.44(-5.28%)
Aug 06, 2007 9.000 9.000 8.130 8.340 78,032 -0.58(-6.50%)
Aug 03, 2007 9.020 9.040 8.920 8.920 25,599 -0.08(-0.89%)
Aug 02, 2007 8.926 9.000 8.820 9.000 72,762 +0.25(+2.86%)
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.