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 (%)
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%)
Jun 01, 2009 7.600 8.030 7.191 8.030 70,939 +0.42(+5.52%)
May 29, 2009 7.250 7.610 6.930 7.610 65,216 +0.37(+5.11%)
May 28, 2009 7.340 7.440 7.110 7.240 21,794 -0.06(-0.82%)
May 27, 2009 7.440 7.950 7.240 7.300 54,852 -0.14(-1.88%)
May 26, 2009 7.110 7.440 6.990 7.440 37,784 +0.25(+3.48%)
May 22, 2009 7.300 7.470 7.110 7.190 19,959 -0.09(-1.24%)
May 21, 2009 7.360 7.460 7.090 7.280 36,037 -0.20(-2.67%)
May 20, 2009 7.800 7.810 7.390 7.480 39,900 -0.28(-3.61%)
May 19, 2009 7.750 7.860 7.650 7.760 30,074 -0.07(-0.89%)
May 18, 2009 7.490 7.870 7.490 7.830 44,636 +0.41(+5.53%)
May 15, 2009 7.710 7.830 7.100 7.420 55,895 -0.25(-3.26%)
May 14, 2009 7.720 7.960 7.640 7.670 35,382 -0.04(-0.52%)
May 13, 2009 7.660 7.990 7.660 7.710 75,228 -0.09(-1.15%)
May 12, 2009 7.870 7.940 7.510 7.800 34,337 +0.00(+0.00%)
May 11, 2009 7.730 7.940 7.660 7.800 47,324 -0.12(-1.52%)
May 08, 2009 7.610 7.950 7.460 7.920 49,490 +0.40(+5.32%)
May 07, 2009 7.840 7.840 7.250 7.520 98,408 -0.32(-4.08%)
May 06, 2009 7.950 8.050 7.510 7.840 57,035 -0.05(-0.63%)
May 05, 2009 8.340 8.340 7.850 7.890 91,604 -0.09(-1.13%)
May 04, 2009 8.000 8.100 7.630 7.980 50,727 +0.03(+0.38%)
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.