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 (%)
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%)
Oct 01, 2004 7.850 8.370 7.850 8.280 47,700 +0.38(+4.81%)
Sep 30, 2004 8.000 8.140 7.900 7.900 40,700 -0.19(-2.35%)
Sep 29, 2004 8.000 8.130 7.930 8.090 27,700 +0.01(+0.12%)
Sep 28, 2004 8.150 8.180 7.950 8.080 8,500 -0.12(-1.46%)
Sep 27, 2004 8.110 8.230 8.110 8.200 8,400 -0.10(-1.20%)
Sep 24, 2004 8.060 8.600 8.060 8.300 149,900 +0.25(+3.11%)
Sep 23, 2004 7.920 8.240 7.920 8.050 24,000 -0.17(-2.07%)
Sep 22, 2004 8.000 8.300 8.000 8.220 26,100 +0.00(+0.00%)
Sep 21, 2004 7.870 8.300 7.870 8.220 25,100 +0.00(+0.00%)
Sep 20, 2004 8.170 8.280 7.920 8.220 13,800 +0.03(+0.37%)
Sep 17, 2004 7.850 8.400 7.850 8.190 25,700 -0.03(-0.36%)
Sep 16, 2004 8.000 8.400 8.000 8.220 15,260 -0.07(-0.84%)
Sep 15, 2004 8.150 8.400 8.100 8.290 26,800 +0.00(+0.00%)
Sep 14, 2004 8.280 8.290 7.890 8.290 29,200 -0.15(-1.78%)
Sep 13, 2004 7.770 8.440 7.770 8.440 98,200 +0.48(+6.03%)
Sep 10, 2004 7.680 8.190 7.680 7.960 24,000 +0.01(+0.13%)
Sep 09, 2004 7.950 7.980 7.800 7.950 40,400 -0.03(-0.38%)
Sep 08, 2004 7.830 8.060 7.830 7.980 29,871 +0.03(+0.38%)
Sep 07, 2004 7.500 8.140 7.500 7.950 42,159 +0.16(+2.05%)
Sep 03, 2004 7.620 8.170 7.510 7.790 36,800 -0.07(-0.89%)
Sep 02, 2004 7.730 8.030 7.360 7.860 35,200 +0.36(+4.80%)
Sep 01, 2004 7.230 7.710 6.850 7.500 1,450,400 +0.35(+4.90%)
Aug 31, 2004 7.340 7.340 6.900 7.150 60,400 -0.04(-0.56%)
Aug 30, 2004 7.260 7.300 7.020 7.190 48,900 -0.09(-1.24%)
Aug 27, 2004 7.120 7.400 7.120 7.280 78,300 +0.20(+2.82%)
Aug 26, 2004 6.780 7.330 6.770 7.080 38,700 +0.38(+5.67%)
Aug 25, 2004 6.650 6.850 6.600 6.700 112,100 +0.05(+0.75%)
Aug 24, 2004 6.940 6.940 6.600 6.650 99,400 -0.31(-4.45%)
Aug 23, 2004 7.020 7.200 6.900 6.960 68,845 +0.08(+1.16%)
Aug 20, 2004 7.130 7.140 6.800 6.880 155,662 -0.18(-2.55%)
Aug 19, 2004 7.000 7.240 6.950 7.060 117,400 -0.19(-2.62%)
Aug 18, 2004 7.150 7.300 7.100 7.250 55,354 -0.11(-1.49%)
Aug 17, 2004 7.350 7.360 7.160 7.360 118,200 -0.07(-0.94%)
Aug 16, 2004 7.250 7.430 7.240 7.430 50,900 +0.16(+2.20%)
Aug 13, 2004 7.390 7.390 7.210 7.270 76,800 -0.02(-0.27%)
Aug 12, 2004 7.290 7.350 7.250 7.290 31,900 +0.00(+0.00%)
Aug 11, 2004 7.190 7.340 7.190 7.290 133,700 +0.07(+0.97%)
Aug 10, 2004 7.270 7.360 7.200 7.220 63,600 -0.01(-0.14%)
Aug 09, 2004 7.230 7.400 7.170 7.230 16,283 -0.19(-2.56%)
Aug 06, 2004 7.740 7.740 7.270 7.420 25,200 -0.40(-5.12%)
Aug 05, 2004 7.650 7.930 7.480 7.820 36,900 +0.15(+1.96%)
Aug 04, 2004 7.910 8.040 7.460 7.670 38,300 -0.16(-2.04%)
Aug 03, 2004 7.400 7.950 7.380 7.830 60,998 +0.15(+1.95%)
Aug 02, 2004 7.810 7.810 7.060 7.680 113,500 +0.18(+2.40%)
Jul 30, 2004 7.360 7.660 7.310 7.500 51,900 +0.00(+0.00%)
Jul 29, 2004 7.500 7.530 7.330 7.500 50,900 +0.00(+0.00%)
Jul 28, 2004 7.600 7.600 7.400 7.500 42,200 -0.10(-1.32%)
Jul 27, 2004 7.450 7.600 7.450 7.600 56,800 +0.09(+1.20%)
Jul 26, 2004 7.450 7.670 7.410 7.510 89,100 -0.01(-0.15%)
Jul 23, 2004 7.500 7.730 7.500 7.521 145,700 -0.12(-1.56%)
Jul 22, 2004 7.690 7.850 7.320 7.640 54,100 +0.44(+6.11%)
Jul 21, 2004 7.360 7.380 7.200 7.200 11,800 -0.30(-4.00%)
Jul 20, 2004 7.210 7.650 7.200 7.500 31,300 +0.08(+1.08%)
Jul 19, 2004 7.430 7.550 7.190 7.420 77,300 -0.04(-0.54%)
Jul 16, 2004 7.500 7.600 7.260 7.460 25,200 +0.14(+1.91%)
Jul 15, 2004 7.500 7.620 7.140 7.320 52,700 -0.18(-2.40%)
Jul 14, 2004 7.610 7.660 7.500 7.500 44,000 -0.12(-1.57%)
Jul 13, 2004 7.610 7.729 7.600 7.620 33,800 -0.03(-0.39%)
Jul 12, 2004 7.610 7.650 7.570 7.650 38,800 -0.10(-1.29%)
Jul 09, 2004 7.630 7.880 7.600 7.750 43,300 +0.14(+1.84%)
Jul 08, 2004 7.600 7.710 7.600 7.610 70,900 -0.04(-0.52%)
Jul 07, 2004 7.700 7.770 7.600 7.650 61,100 -0.22(-2.80%)
Jul 06, 2004 7.810 7.880 7.690 7.870 97,700 -0.08(-1.01%)
Jul 02, 2004 7.810 7.950 7.800 7.950 13,000 +0.11(+1.40%)
Jul 01, 2004 8.040 8.050 7.800 7.840 41,100 -0.07(-0.88%)
Jun 30, 2004 7.810 8.000 7.810 7.910 38,100 +0.07(+0.89%)
Jun 29, 2004 7.810 8.050 7.810 7.840 54,700 -0.06(-0.76%)
Jun 28, 2004 7.750 8.100 7.750 7.900 104,200 +0.16(+2.07%)
Jun 25, 2004 8.000 10.22 7.550 7.740 1,099,000 +0.01(+0.13%)
Jun 24, 2004 8.000 8.000 7.730 7.730 73,300 +0.01(+0.13%)
Jun 23, 2004 7.760 7.990 7.700 7.720 225,500 -0.16(-2.03%)
Jun 22, 2004 7.850 7.990 7.750 7.880 63,000 -0.07(-0.88%)
Jun 21, 2004 7.950 8.030 7.810 7.950 66,800 -0.03(-0.38%)
Jun 18, 2004 7.800 8.000 7.610 7.980 150,700 +0.14(+1.79%)
Jun 17, 2004 8.040 8.100 7.840 7.840 46,500 -0.19(-2.37%)
Jun 16, 2004 8.010 8.070 7.910 8.030 35,900 +0.03(+0.37%)
Jun 15, 2004 8.110 8.350 7.940 8.000 102,400 -0.28(-3.38%)
Jun 14, 2004 9.500 9.500 8.260 8.280 50,900 -0.61(-6.86%)
Jun 10, 2004 8.910 9.410 8.750 8.890 37,000 -0.23(-2.52%)
Jun 09, 2004 9.450 9.700 9.000 9.120 30,900 -0.40(-4.20%)
Jun 08, 2004 8.890 9.750 8.890 9.520 58,800 +0.32(+3.48%)
Jun 07, 2004 8.120 9.370 7.900 9.200 69,500 +1.01(+12.33%)
Jun 04, 2004 8.020 8.190 7.850 8.190 75,500 +0.12(+1.49%)
Jun 03, 2004 8.000 8.120 7.850 8.070 14,100 +0.06(+0.75%)
Jun 02, 2004 8.010 8.310 7.890 8.010 23,600 -0.14(-1.72%)
Jun 01, 2004 8.000 8.160 7.910 8.150 29,100 +0.15(+1.88%)
May 28, 2004 7.900 8.000 7.850 8.000 29,400 +0.04(+0.50%)
May 27, 2004 7.880 7.990 7.850 7.960 33,000 +0.01(+0.13%)
May 26, 2004 7.900 8.000 7.850 7.950 53,500 -0.14(-1.73%)
May 25, 2004 7.750 8.160 7.750 8.090 31,400 +0.28(+3.59%)
May 24, 2004 8.280 8.280 7.660 7.810 34,200 -0.20(-2.50%)
May 21, 2004 8.180 8.200 7.985 8.010 42,100 +0.01(+0.12%)
May 20, 2004 8.000 8.130 7.860 8.000 28,000 +0.00(+0.00%)
May 19, 2004 8.270 8.270 7.940 8.000 46,500 -0.03(-0.37%)
May 18, 2004 7.939 8.050 7.670 8.030 75,500 +0.09(+1.13%)
May 17, 2004 8.390 8.390 7.670 7.940 31,900 -0.26(-3.17%)
May 14, 2004 8.270 8.270 7.910 8.200 40,800 -0.09(-1.09%)
May 13, 2004 8.300 8.300 8.130 8.290 30,400 -0.16(-1.89%)
May 12, 2004 8.150 8.490 8.150 8.450 56,900 +0.06(+0.72%)
May 11, 2004 8.730 8.730 8.080 8.390 91,600 -0.04(-0.47%)
May 10, 2004 8.190 8.900 8.000 8.430 65,300 +0.39(+4.85%)
May 07, 2004 8.210 8.370 7.780 8.040 200,800 -0.26(-3.13%)
May 06, 2004 8.200 8.301 8.140 8.300 41,600 -0.21(-2.47%)
May 05, 2004 8.100 8.720 8.050 8.510 60,300 +0.25(+3.03%)
May 04, 2004 7.870 8.260 7.800 8.260 24,000 +0.39(+4.96%)
May 03, 2004 8.190 8.270 7.600 7.870 107,800 -0.33(-4.02%)
Apr 30, 2004 8.550 8.600 7.900 8.200 92,700 -0.28(-3.30%)
Apr 29, 2004 8.980 8.980 8.100 8.480 21,700 -0.13(-1.51%)
Apr 28, 2004 8.970 9.060 8.570 8.610 28,800 -0.44(-4.86%)
Apr 27, 2004 9.200 9.410 8.880 9.050 30,000 +0.12(+1.34%)
Apr 26, 2004 9.100 9.380 8.900 8.930 26,000 -0.42(-4.49%)
Apr 23, 2004 9.490 9.880 9.200 9.350 21,800 -0.30(-3.11%)
Apr 22, 2004 10.00 10.00 9.550 9.650 34,900 -0.36(-3.56%)
Apr 21, 2004 9.680 10.08 9.150 10.01 36,600 +0.51(+5.33%)
Apr 20, 2004 9.990 10.24 9.370 9.500 55,600 -0.34(-3.46%)
Apr 19, 2004 9.160 9.940 9.160 9.840 49,500 +0.44(+4.68%)
Apr 16, 2004 9.430 9.730 9.250 9.400 36,800 +0.00(+0.00%)
Apr 15, 2004 9.380 9.760 9.260 9.400 36,800 -0.01(-0.11%)
Apr 14, 2004 9.400 9.510 9.250 9.410 17,500 +0.03(+0.32%)
Apr 13, 2004 9.740 9.740 9.310 9.380 24,900 -0.14(-1.47%)
Apr 12, 2004 9.350 9.830 9.180 9.520 24,200 +0.12(+1.28%)
Apr 08, 2004 9.520 9.750 9.400 9.400 9,700 -0.08(-0.84%)
Apr 07, 2004 9.775 9.775 9.240 9.480 23,000 -0.04(-0.42%)
Apr 06, 2004 9.620 10.00 9.410 9.520 30,000 -0.08(-0.83%)
Apr 05, 2004 9.500 9.750 9.380 9.600 43,400 +0.10(+1.05%)
Apr 02, 2004 9.700 10.20 9.470 9.500 127,400 -0.13(-1.35%)
Apr 01, 2004 9.260 9.760 9.260 9.630 35,100 +0.15(+1.58%)
Mar 31, 2004 9.610 9.750 9.330 9.480 219,000 -0.10(-1.04%)
Mar 30, 2004 9.500 9.750 9.200 9.580 64,600 -0.15(-1.54%)
Mar 29, 2004 9.250 9.730 9.250 9.730 61,900 +0.52(+5.65%)
Mar 26, 2004 9.000 9.350 9.000 9.210 29,700 -0.14(-1.50%)
Mar 25, 2004 8.850 9.350 8.850 9.350 67,800 +0.60(+6.86%)
Mar 24, 2004 8.600 8.900 8.600 8.750 25,400 +0.05(+0.57%)
Mar 23, 2004 9.000 9.000 8.498 8.700 59,400 +0.06(+0.69%)
Mar 22, 2004 9.200 9.320 8.090 8.640 118,100 -0.72(-7.69%)
Mar 19, 2004 9.850 10.05 9.210 9.360 27,100 -0.18(-1.89%)
Mar 18, 2004 9.500 9.700 9.480 9.540 59,800 -0.14(-1.45%)
Mar 17, 2004 9.675 9.850 9.520 9.680 13,400 -0.02(-0.21%)
Mar 16, 2004 9.500 9.750 9.500 9.700 20,700 +0.10(+1.04%)
Mar 15, 2004 10.00 10.13 9.500 9.600 26,900 -0.40(-4.00%)
Mar 12, 2004 9.860 10.04 9.850 10.00 34,100 +0.14(+1.42%)
Mar 11, 2004 10.00 10.01 9.850 9.860 191,000 -0.15(-1.50%)
Mar 10, 2004 10.02 10.19 9.930 10.01 94,500 +0.00(+0.00%)
Mar 09, 2004 10.30 10.30 9.900 10.01 114,400 -0.24(-2.34%)
Mar 08, 2004 10.55 10.66 10.00 10.25 34,600 -0.45(-4.17%)
Mar 05, 2004 10.95 10.96 10.15 10.70 401,700 -0.07(-0.67%)
Mar 04, 2004 10.46 10.81 10.46 10.77 39,000 +0.13(+1.20%)
Mar 03, 2004 10.00 10.90 9.900 10.64 290,000 +0.57(+5.66%)
Mar 02, 2004 10.28 10.28 10.00 10.07 10,200 -0.08(-0.79%)
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.