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 )

20.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 5.220 5.220 5.090 5.180 141,207 +0.09(+1.77%)
Sep 29, 2005 5.060 5.130 5.050 5.090 14,008 -0.01(-0.20%)
Sep 28, 2005 5.090 5.110 5.050 5.100 100,624 +0.03(+0.59%)
Sep 27, 2005 5.250 5.250 5.050 5.070 41,653 -0.03(-0.59%)
Sep 26, 2005 5.250 5.250 5.050 5.100 36,012 +0.00(+0.00%)
Sep 23, 2005 5.100 5.140 5.050 5.100 147,655 -0.04(-0.78%)
Sep 22, 2005 5.140 5.150 5.050 5.140 11,493 +0.01(+0.19%)
Sep 21, 2005 5.210 5.210 5.070 5.130 18,010 -0.07(-1.35%)
Sep 20, 2005 5.130 5.200 5.100 5.200 14,336 +0.08(+1.56%)
Sep 19, 2005 5.270 5.270 5.120 5.120 13,536 -0.03(-0.58%)
Sep 16, 2005 5.190 5.190 5.100 5.150 18,700 +0.00(+0.00%)
Sep 15, 2005 5.210 5.220 5.100 5.150 58,411 -0.02(-0.39%)
Sep 14, 2005 5.220 5.240 5.160 5.170 23,800 +0.02(+0.39%)
Sep 13, 2005 5.280 5.340 5.150 5.150 34,212 -0.15(-2.83%)
Sep 12, 2005 5.290 5.440 5.210 5.300 282,889 +0.05(+0.95%)
Sep 09, 2005 5.250 5.250 5.100 5.250 1,506,828 +0.00(+0.00%)
Sep 08, 2005 5.170 5.250 5.100 5.250 51,520 +0.04(+0.77%)
Sep 07, 2005 5.100 5.250 5.100 5.210 30,304 +0.04(+0.77%)
Sep 06, 2005 5.100 5.190 5.100 5.170 20,459 +0.00(+0.00%)
Sep 02, 2005 5.110 5.180 5.100 5.170 27,185 +0.04(+0.78%)
Sep 01, 2005 5.180 5.200 5.130 5.130 46,797 -0.11(-2.10%)
Aug 31, 2005 5.250 5.250 5.170 5.240 19,168 -0.01(-0.19%)
Aug 30, 2005 5.280 5.280 5.190 5.250 7,054 +0.04(+0.77%)
Aug 29, 2005 5.200 5.290 5.170 5.210 11,238 -0.04(-0.76%)
Aug 26, 2005 5.250 5.280 5.180 5.250 29,242 +0.01(+0.19%)
Aug 25, 2005 5.290 5.300 5.240 5.240 53,855 -0.04(-0.76%)
Aug 24, 2005 5.390 5.400 5.280 5.280 48,160 -0.11(-2.04%)
Aug 23, 2005 5.410 5.410 5.280 5.390 52,010 -0.01(-0.19%)
Aug 22, 2005 5.440 5.440 5.350 5.400 60,189 +0.02(+0.37%)
Aug 19, 2005 5.380 5.400 5.310 5.380 52,698 +0.08(+1.51%)
Aug 18, 2005 5.620 5.620 5.280 5.300 96,664 -0.10(-1.85%)
Aug 17, 2005 5.240 5.420 5.200 5.400 280,952 +0.27(+5.26%)
Aug 16, 2005 5.080 5.170 5.080 5.130 5,230 -0.03(-0.58%)
Aug 15, 2005 5.180 5.190 5.100 5.160 14,777 -0.02(-0.39%)
Aug 12, 2005 5.180 5.200 5.130 5.180 12,204 -0.01(-0.19%)
Aug 11, 2005 5.100 5.260 5.100 5.190 15,854 -0.01(-0.19%)
Aug 10, 2005 5.300 5.300 5.150 5.200 23,629 -0.01(-0.19%)
Aug 09, 2005 5.140 5.260 5.050 5.210 24,570 +0.09(+1.76%)
Aug 08, 2005 5.260 5.260 5.070 5.120 33,439 -0.11(-2.10%)
Aug 05, 2005 5.200 5.230 5.080 5.230 12,485 +0.11(+2.15%)
Aug 04, 2005 5.150 5.210 5.120 5.120 39,370 -0.01(-0.19%)
Aug 03, 2005 5.170 5.420 5.090 5.130 71,740 +0.00(+0.00%)
Aug 02, 2005 5.100 5.210 4.990 5.130 146,788 +0.10(+1.99%)
Aug 01, 2005 5.230 5.330 4.990 5.030 868,288 -0.27(-5.09%)
Jul 29, 2005 5.220 5.360 5.220 5.300 20,712 -0.08(-1.49%)
Jul 28, 2005 5.550 5.550 5.360 5.380 18,281 +0.00(+0.00%)
Jul 27, 2005 5.570 5.570 5.328 5.380 26,860 +0.11(+2.09%)
Jul 26, 2005 5.260 5.440 5.260 5.270 57,121 -0.09(-1.68%)
Jul 25, 2005 5.440 5.460 5.300 5.360 30,031 -0.04(-0.74%)
Jul 22, 2005 5.640 5.640 5.320 5.400 54,790 -0.19(-3.40%)
Jul 21, 2005 5.730 5.730 5.370 5.590 124,602 -0.18(-3.12%)
Jul 20, 2005 5.300 5.770 4.950 5.770 273,259 +0.38(+7.05%)
Jul 19, 2005 5.550 5.560 5.310 5.390 184,113 -0.16(-2.88%)
Jul 18, 2005 5.910 5.950 5.510 5.550 71,854 -0.33(-5.61%)
Jul 15, 2005 5.800 5.970 5.750 5.880 16,050 +0.00(+0.00%)
Jul 14, 2005 5.900 6.000 5.840 5.880 24,873 -0.03(-0.51%)
Jul 13, 2005 5.720 6.200 5.720 5.910 28,206 +0.14(+2.43%)
Jul 12, 2005 5.790 5.830 5.730 5.770 24,700 -0.02(-0.35%)
Jul 11, 2005 5.700 5.840 5.650 5.790 70,970 +0.00(+0.00%)
Jul 08, 2005 5.610 5.820 5.610 5.790 29,397 +0.07(+1.22%)
Jul 07, 2005 5.650 5.760 5.650 5.720 22,643 -0.01(-0.17%)
Jul 06, 2005 5.610 5.780 5.610 5.730 21,867 +0.06(+1.06%)
Jul 05, 2005 5.820 5.820 5.640 5.670 32,600 -0.22(-3.74%)
Jul 01, 2005 5.940 5.940 5.890 5.890 5,500 +0.03(+0.51%)
Jun 30, 2005 5.900 5.940 5.850 5.860 9,167 +0.01(+0.17%)
Jun 29, 2005 5.740 5.860 5.660 5.850 18,166 -0.01(-0.17%)
Jun 28, 2005 5.700 5.860 5.700 5.860 20,849 +0.06(+1.03%)
Jun 27, 2005 5.900 6.030 5.720 5.800 105,958 -0.03(-0.51%)
Jun 24, 2005 6.280 6.290 5.830 5.830 96,057 -0.46(-7.31%)
Jun 23, 2005 6.540 6.550 6.060 6.290 78,936 -0.30(-4.55%)
Jun 22, 2005 6.560 6.630 6.560 6.590 21,044 -0.01(-0.15%)
Jun 21, 2005 6.720 6.720 6.500 6.600 14,091 -0.15(-2.22%)
Jun 20, 2005 6.750 6.820 6.530 6.750 26,085 -0.14(-2.03%)
Jun 17, 2005 7.030 7.080 6.820 6.890 17,789 -0.19(-2.68%)
Jun 16, 2005 6.970 7.080 6.970 7.080 33,796 +0.09(+1.29%)
Jun 15, 2005 6.800 7.000 6.800 6.990 45,610 +0.17(+2.49%)
Jun 14, 2005 6.800 6.940 6.500 6.820 35,275 -0.14(-2.01%)
Jun 13, 2005 6.950 7.060 6.900 6.960 114,696 -0.09(-1.28%)
Jun 10, 2005 7.100 7.100 7.030 7.050 34,612 -0.05(-0.70%)
Jun 09, 2005 7.040 7.100 7.040 7.100 4,933 -0.02(-0.28%)
Jun 08, 2005 7.100 7.120 7.050 7.120 9,673 -0.04(-0.56%)
Jun 07, 2005 7.140 7.410 7.140 7.160 34,400 -0.03(-0.42%)
Jun 06, 2005 7.050 7.190 7.050 7.190 171,000 +0.08(+1.12%)
Jun 03, 2005 7.141 7.190 7.090 7.110 4,025 -0.08(-1.11%)
Jun 02, 2005 7.270 7.270 7.000 7.190 18,792 -0.15(-2.04%)
Jun 01, 2005 7.290 7.400 7.290 7.340 5,461 +0.06(+0.82%)
May 31, 2005 7.440 7.500 7.280 7.280 43,818 -0.22(-2.93%)
May 27, 2005 7.350 7.500 7.290 7.500 24,951 +0.15(+2.04%)
May 26, 2005 7.430 7.500 7.340 7.350 45,840 -0.04(-0.54%)
May 25, 2005 7.490 7.490 7.290 7.390 33,573 -0.01(-0.14%)
May 24, 2005 6.990 7.480 6.990 7.400 413,400 +0.41(+5.87%)
May 23, 2005 6.870 7.070 6.850 6.990 210,976 -0.09(-1.27%)
May 20, 2005 7.200 7.200 7.050 7.080 23,952 -0.13(-1.80%)
May 19, 2005 7.270 7.320 7.201 7.210 7,308 -0.08(-1.10%)
May 18, 2005 7.250 7.360 7.170 7.290 32,500 +0.17(+2.39%)
May 17, 2005 6.970 7.120 6.970 7.120 10,185 +0.03(+0.42%)
May 16, 2005 6.950 7.090 6.950 7.090 57,832 +0.09(+1.29%)
May 13, 2005 6.680 7.050 6.600 7.000 38,122 +0.15(+2.19%)
May 12, 2005 6.750 6.880 6.650 6.850 19,750 -0.08(-1.15%)
May 11, 2005 6.550 6.960 6.550 6.930 44,283 +0.25(+3.74%)
May 10, 2005 6.690 6.710 6.250 6.680 80,269 -0.18(-2.62%)
May 09, 2005 6.710 6.880 6.710 6.860 13,510 -0.02(-0.29%)
May 06, 2005 6.880 6.920 6.810 6.880 3,416 +0.03(+0.44%)
May 05, 2005 6.950 6.950 6.790 6.850 8,460 -0.02(-0.29%)
May 04, 2005 6.660 6.950 6.470 6.870 24,760 +0.27(+4.09%)
May 03, 2005 6.620 6.720 6.480 6.600 20,264 +0.00(+0.00%)
May 02, 2005 6.520 6.610 6.510 6.600 25,782 -0.07(-1.05%)
Apr 29, 2005 6.510 6.690 6.510 6.670 36,014 +0.00(+0.00%)
Apr 28, 2005 7.180 7.180 6.650 6.670 31,851 -0.33(-4.71%)
Apr 27, 2005 6.930 7.000 6.930 7.000 15,234 +0.07(+1.01%)
Apr 26, 2005 6.780 6.970 6.780 6.930 16,111 -0.01(-0.14%)
Apr 25, 2005 7.140 7.140 6.820 6.940 23,140 -0.06(-0.86%)
Apr 22, 2005 6.760 7.000 6.710 7.000 8,789 +0.07(+1.01%)
Apr 21, 2005 6.960 7.080 6.920 6.930 9,592 +0.06(+0.87%)
Apr 20, 2005 6.610 7.070 6.560 6.870 57,654 +0.07(+1.03%)
Apr 19, 2005 6.830 6.830 6.700 6.800 26,447 +0.14(+2.10%)
Apr 18, 2005 6.430 6.740 6.430 6.660 50,963 +0.06(+0.91%)
Apr 15, 2005 6.710 6.810 6.410 6.600 52,378 -0.24(-3.51%)
Apr 14, 2005 6.820 6.940 6.750 6.840 63,497 -0.13(-1.87%)
Apr 13, 2005 7.040 7.200 6.930 6.970 67,290 -0.04(-0.57%)
Apr 12, 2005 6.840 7.050 6.760 7.010 101,179 +0.09(+1.30%)
Apr 11, 2005 7.140 7.140 6.900 6.920 43,381 -0.18(-2.54%)
Apr 08, 2005 7.080 7.140 7.020 7.100 10,367 +0.01(+0.14%)
Apr 07, 2005 7.200 7.200 6.910 7.090 72,582 -0.15(-2.07%)
Apr 06, 2005 7.340 7.350 7.240 7.240 30,982 -0.03(-0.41%)
Apr 05, 2005 7.400 7.410 7.270 7.270 55,316 -0.23(-3.07%)
Apr 04, 2005 7.710 7.710 7.410 7.500 57,931 -0.02(-0.27%)
Apr 01, 2005 7.390 7.570 7.360 7.520 32,399 +0.12(+1.62%)
Mar 31, 2005 6.930 7.400 6.920 7.400 29,412 +0.30(+4.23%)
Mar 30, 2005 7.040 7.250 6.940 7.100 41,517 -0.04(-0.53%)
Mar 29, 2005 7.510 7.590 7.110 7.138 30,143 -0.23(-3.15%)
Mar 28, 2005 7.710 7.710 7.370 7.370 30,327 -0.17(-2.27%)
Mar 24, 2005 7.690 7.690 7.540 7.541 11,050 +0.02(+0.28%)
Mar 23, 2005 7.240 7.560 7.220 7.520 160,045 +0.08(+1.08%)
Mar 22, 2005 7.220 7.460 7.220 7.440 27,413 +0.05(+0.68%)
Mar 21, 2005 7.650 7.650 7.150 7.390 80,426 -0.31(-4.03%)
Mar 18, 2005 7.790 7.810 7.700 7.700 12,766 -0.06(-0.77%)
Mar 17, 2005 7.800 7.850 7.740 7.760 21,375 -0.17(-2.14%)
Mar 16, 2005 7.800 8.010 7.800 7.930 13,572 +0.03(+0.38%)
Mar 15, 2005 7.800 8.040 7.800 7.900 6,018 +0.00(+0.00%)
Mar 14, 2005 8.050 8.050 7.871 7.900 3,342 +0.05(+0.64%)
Mar 11, 2005 8.010 8.080 7.820 7.850 34,481 -0.25(-3.09%)
Mar 10, 2005 7.920 8.150 7.920 8.100 53,587 -0.02(-0.25%)
Mar 09, 2005 7.900 8.140 7.890 8.120 69,666 +0.14(+1.75%)
Mar 08, 2005 8.050 8.100 7.980 7.980 10,200 -0.07(-0.87%)
Mar 07, 2005 8.140 8.150 8.000 8.050 24,451 +0.17(+2.16%)
Mar 04, 2005 7.900 8.150 7.870 7.880 55,482 +0.02(+0.25%)
Mar 03, 2005 8.050 8.120 7.860 7.860 47,691 -0.30(-3.68%)
Mar 02, 2005 7.830 8.250 7.830 8.160 34,403 +0.17(+2.08%)
Mar 01, 2005 7.870 8.040 7.810 7.994 227,855 +0.08(+1.06%)
Feb 28, 2005 7.950 8.060 7.890 7.910 32,944 -0.23(-2.83%)
Feb 25, 2005 8.100 8.140 8.100 8.140 5,800 +0.04(+0.49%)
Feb 24, 2005 8.130 8.150 8.020 8.100 7,480 -0.07(-0.86%)
Feb 23, 2005 8.400 8.400 8.080 8.170 5,377 -0.07(-0.85%)
Feb 22, 2005 8.280 8.310 8.230 8.240 13,200 -0.02(-0.24%)
Feb 18, 2005 8.250 8.330 8.200 8.260 5,632 -0.08(-0.96%)
Feb 17, 2005 8.220 8.370 8.000 8.340 32,349 +0.01(+0.12%)
Feb 16, 2005 8.180 8.330 8.040 8.330 60,434 -0.03(-0.36%)
Feb 15, 2005 8.380 8.500 8.080 8.360 65,860 -0.13(-1.53%)
Feb 14, 2005 8.510 8.540 8.360 8.490 69,816 -0.08(-0.93%)
Feb 11, 2005 8.700 8.700 8.300 8.570 83,799 -0.08(-0.92%)
Feb 10, 2005 8.750 8.750 8.530 8.650 78,324 -0.05(-0.57%)
Feb 09, 2005 8.900 8.900 8.600 8.700 69,475 -0.20(-2.25%)
Feb 08, 2005 8.930 9.000 8.870 8.900 67,464 +0.03(+0.34%)
Feb 07, 2005 9.090 9.090 8.850 8.870 13,113 -0.12(-1.33%)
Feb 04, 2005 8.760 9.070 8.760 8.990 106,131 -0.01(-0.11%)
Feb 03, 2005 9.100 9.200 8.970 9.000 139,846 +0.00(+0.00%)
Feb 02, 2005 8.700 9.060 8.550 9.000 312,360 +0.50(+5.88%)
Feb 01, 2005 8.650 8.710 8.250 8.500 130,976 -0.25(-2.86%)
Jan 31, 2005 8.660 8.800 8.660 8.750 46,502 -0.01(-0.11%)
Jan 28, 2005 8.700 8.810 8.700 8.760 23,043 +0.07(+0.81%)
Jan 27, 2005 8.710 8.850 8.660 8.690 13,395 -0.04(-0.46%)
Jan 26, 2005 8.610 8.750 8.450 8.730 16,392 +0.02(+0.23%)
Jan 25, 2005 8.900 8.990 8.610 8.710 25,816 -0.24(-2.68%)
Jan 24, 2005 8.410 9.100 8.410 8.950 105,566 +0.44(+5.17%)
Jan 21, 2005 8.450 8.650 8.363 8.510 9,733 +0.17(+2.04%)
Jan 20, 2005 8.180 8.350 8.150 8.340 3,420 -0.09(-1.07%)
Jan 19, 2005 8.150 8.590 8.150 8.430 46,393 +0.12(+1.44%)
Jan 18, 2005 8.530 8.660 8.130 8.310 31,765 -0.05(-0.60%)
Jan 14, 2005 8.000 8.360 8.000 8.360 55,352 +0.17(+2.08%)
Jan 13, 2005 8.240 8.260 8.030 8.190 101,992 -0.31(-3.65%)
Jan 12, 2005 8.500 8.640 8.330 8.500 53,100 -0.05(-0.58%)
Jan 11, 2005 8.460 8.690 8.460 8.550 24,607 +0.04(+0.47%)
Jan 10, 2005 8.540 8.640 8.490 8.510 8,171 -0.29(-3.30%)
Jan 07, 2005 8.400 8.800 8.400 8.800 28,305 +0.30(+3.53%)
Jan 06, 2005 8.420 8.590 8.390 8.500 21,900 +0.04(+0.47%)
Jan 05, 2005 8.350 8.520 8.300 8.460 50,604 -0.02(-0.24%)
Jan 04, 2005 8.650 8.650 8.430 8.480 33,940 -0.17(-1.97%)
Jan 03, 2005 9.000 9.000 8.650 8.650 12,245 -0.46(-5.02%)
Dec 31, 2004 8.730 9.110 9.000 9.107 9,000 +0.11(+1.19%)
Dec 30, 2004 8.500 9.000 8.500 9.000 38,400 +0.43(+5.02%)
Dec 29, 2004 8.550 8.700 8.550 8.570 15,300 +0.01(+0.12%)
Dec 28, 2004 8.620 8.620 8.450 8.560 16,700 +0.06(+0.71%)
Dec 27, 2004 8.400 8.579 8.400 8.500 17,800 -0.21(-2.41%)
Dec 23, 2004 8.400 8.740 8.400 8.710 5,500 +0.24(+2.83%)
Dec 22, 2004 8.340 8.500 8.330 8.470 18,600 -0.07(-0.82%)
Dec 21, 2004 8.350 8.630 8.350 8.540 67,300 +0.03(+0.35%)
Dec 20, 2004 8.500 8.530 8.360 8.510 24,400 -0.03(-0.29%)
Dec 17, 2004 8.620 8.820 8.500 8.535 13,900 -0.04(-0.41%)
Dec 16, 2004 8.540 8.640 8.530 8.570 16,100 -0.23(-2.61%)
Dec 15, 2004 8.500 8.880 8.440 8.800 32,800 +0.21(+2.44%)
Dec 14, 2004 8.140 8.660 8.140 8.590 31,700 +0.27(+3.25%)
Dec 13, 2004 8.000 8.400 8.000 8.320 17,300 +0.10(+1.22%)
Dec 10, 2004 7.950 8.269 7.950 8.220 3,300 -0.08(-0.96%)
Dec 09, 2004 8.020 8.300 8.020 8.300 38,900 +0.25(+3.11%)
Dec 08, 2004 8.000 8.150 8.000 8.050 4,000 -0.06(-0.74%)
Dec 07, 2004 8.000 8.200 8.000 8.110 22,500 +0.02(+0.25%)
Dec 06, 2004 8.010 8.090 7.960 8.090 126,000 +0.08(+1.00%)
Dec 03, 2004 8.000 8.120 8.000 8.010 44,900 -0.10(-1.23%)
Dec 02, 2004 8.010 8.170 8.010 8.110 11,200 -0.07(-0.86%)
Dec 01, 2004 8.010 8.190 8.010 8.180 20,000 +0.12(+1.49%)
Nov 30, 2004 8.000 8.120 8.000 8.060 5,900 +0.03(+0.37%)
Nov 29, 2004 8.000 8.199 8.000 8.030 77,200 -0.24(-2.90%)
Nov 26, 2004 8.040 8.460 8.040 8.270 3,200 +0.08(+0.98%)
Nov 24, 2004 7.980 8.440 7.980 8.190 451,000 +0.19(+2.37%)
Nov 23, 2004 7.950 8.130 7.950 8.000 44,600 -0.14(-1.72%)
Nov 22, 2004 7.950 8.200 7.950 8.140 15,100 +0.07(+0.87%)
Nov 19, 2004 8.000 8.120 8.000 8.070 6,100 -0.03(-0.37%)
Nov 18, 2004 8.010 8.160 8.000 8.100 4,400 -0.02(-0.25%)
Nov 17, 2004 8.051 8.180 8.051 8.120 6,000 -0.08(-0.98%)
Nov 16, 2004 8.000 8.600 7.900 8.200 291,900 -0.05(-0.62%)
Nov 15, 2004 8.400 8.420 7.950 8.251 16,000 -0.07(-0.83%)
Nov 12, 2004 8.000 8.320 8.000 8.320 13,500 +0.32(+4.00%)
Nov 11, 2004 8.250 8.250 7.780 8.000 16,900 -0.03(-0.37%)
Nov 10, 2004 7.780 8.090 7.740 8.030 13,900 +0.18(+2.29%)
Nov 09, 2004 7.720 8.200 7.550 7.850 17,500 -0.21(-2.61%)
Nov 08, 2004 7.220 8.180 7.220 8.060 24,100 +0.53(+7.04%)
Nov 05, 2004 7.200 7.560 7.200 7.530 12,700 +0.00(+0.00%)
Nov 04, 2004 7.320 7.550 7.030 7.530 72,200 +0.03(+0.40%)
Nov 03, 2004 7.560 7.830 7.430 7.500 21,200 -0.22(-2.85%)
Nov 02, 2004 7.700 7.730 7.460 7.720 44,600 +0.17(+2.25%)
Nov 01, 2004 7.310 7.770 7.310 7.550 12,400 +0.01(+0.13%)
Oct 29, 2004 7.610 8.300 7.540 7.540 50,400 +0.03(+0.40%)
Oct 28, 2004 7.470 7.580 7.270 7.510 30,200 -0.08(-1.05%)
Oct 27, 2004 8.310 8.440 7.020 7.590 160,500 -0.56(-6.87%)
Oct 26, 2004 8.280 8.300 8.060 8.150 46,300 -0.30(-3.55%)
Oct 25, 2004 8.740 8.900 8.450 8.450 47,500 -0.30(-3.43%)
Oct 22, 2004 8.790 8.820 8.620 8.750 9,500 -0.05(-0.57%)
Oct 21, 2004 8.600 8.840 8.600 8.800 39,400 +0.05(+0.57%)
Oct 20, 2004 8.470 8.900 8.470 8.750 40,500 +0.00(+0.00%)
Oct 19, 2004 8.720 8.840 8.540 8.750 140,000 +0.20(+2.34%)
Oct 18, 2004 8.150 8.630 8.150 8.550 28,700 -0.02(-0.23%)
Oct 15, 2004 8.550 8.690 8.470 8.570 33,300 +0.16(+1.90%)
Oct 14, 2004 8.500 8.560 8.410 8.410 11,600 -0.14(-1.64%)
Oct 13, 2004 8.400 8.780 8.400 8.550 41,400 +0.23(+2.76%)
Oct 12, 2004 8.400 8.710 8.100 8.320 8,900 -0.35(-4.04%)
Oct 11, 2004 8.550 8.750 8.510 8.670 41,800 +0.09(+1.05%)
Oct 08, 2004 8.170 8.700 8.170 8.580 13,300 -0.01(-0.12%)
Oct 07, 2004 8.350 8.650 8.250 8.590 20,000 +0.40(+4.88%)
Oct 06, 2004 8.230 8.440 8.150 8.190 143,500 -0.26(-3.08%)
Oct 05, 2004 8.610 8.610 7.950 8.450 30,200 -0.08(-0.94%)
Oct 04, 2004 8.270 8.640 8.070 8.530 68,900 +0.25(+3.02%)
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.