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 (%)
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%)
Aug 01, 2007 9.010 9.010 8.730 8.750 64,960 -0.26(-2.89%)
Jul 31, 2007 8.900 9.010 8.860 9.010 234,583 +0.13(+1.46%)
Jul 30, 2007 8.710 8.890 8.430 8.880 30,118 +0.27(+3.14%)
Jul 27, 2007 8.590 8.700 8.300 8.610 23,877 -0.07(-0.81%)
Jul 26, 2007 8.720 8.980 8.620 8.680 51,741 -0.38(-4.19%)
Jul 25, 2007 9.040 9.060 8.860 9.060 40,447 -0.04(-0.44%)
Jul 24, 2007 9.000 9.100 8.770 9.100 61,290 -0.06(-0.66%)
Jul 23, 2007 9.220 9.300 9.140 9.160 163,590 +0.14(+1.55%)
Jul 20, 2007 9.160 9.220 9.020 9.020 176,220 -0.14(-1.53%)
Jul 19, 2007 9.490 9.550 9.080 9.160 122,847 -0.23(-2.45%)
Jul 18, 2007 9.320 9.480 9.240 9.390 291,109 +0.14(+1.51%)
Jul 17, 2007 9.130 9.340 9.130 9.250 41,547 +0.01(+0.11%)
Jul 16, 2007 9.470 9.470 9.130 9.240 37,960 -0.14(-1.49%)
Jul 13, 2007 9.500 9.600 9.280 9.380 43,620 -0.03(-0.32%)
Jul 12, 2007 9.160 9.420 9.160 9.410 31,991 +0.17(+1.84%)
Jul 11, 2007 9.020 9.240 8.980 9.240 29,663 +0.10(+1.09%)
Jul 10, 2007 9.140 9.180 9.076 9.140 27,935 -0.04(-0.44%)
Jul 09, 2007 9.000 9.200 8.960 9.180 70,445 +0.23(+2.57%)
Jul 06, 2007 8.590 8.950 8.590 8.950 44,546 +0.40(+4.68%)
Jul 05, 2007 8.300 8.560 8.300 8.550 60,190 +0.17(+2.03%)
Jul 03, 2007 8.520 8.580 8.270 8.380 21,827 -0.05(-0.59%)
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.