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 )

20.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Mar 01, 2004 10.18 10.50 10.10 10.15 92,300 -0.03(-0.29%)
Feb 27, 2004 10.27 10.41 10.15 10.18 98,000 -0.09(-0.88%)
Feb 26, 2004 10.14 10.30 9.990 10.27 9,300 +0.07(+0.69%)
Feb 25, 2004 9.966 10.30 9.960 10.20 38,800 +0.06(+0.60%)
Feb 24, 2004 9.880 10.50 9.880 10.14 96,000 +0.08(+0.79%)
Feb 23, 2004 10.01 10.40 10.00 10.06 146,400 -0.10(-0.98%)
Feb 20, 2004 10.43 10.43 10.10 10.16 77,500 -0.32(-3.05%)
Feb 19, 2004 10.15 10.50 10.15 10.48 39,100 +0.33(+3.25%)
Feb 18, 2004 10.68 10.68 10.10 10.15 30,500 -0.31(-2.97%)
Feb 17, 2004 10.12 10.75 10.12 10.46 71,700 +0.01(+0.11%)
Feb 13, 2004 10.76 10.76 10.39 10.45 26,700 +0.09(+0.87%)
Feb 12, 2004 10.80 10.80 10.34 10.36 14,900 -0.52(-4.78%)
Feb 11, 2004 10.50 11.51 10.50 10.88 62,600 +0.38(+3.63%)
Feb 10, 2004 10.37 10.50 10.25 10.50 30,400 -0.13(-1.23%)
Feb 09, 2004 11.00 11.00 10.32 10.63 54,900 -0.34(-3.10%)
Feb 06, 2004 10.05 11.10 10.05 10.97 33,800 +0.50(+4.78%)
Feb 05, 2004 10.70 10.70 10.22 10.47 20,100 +0.13(+1.26%)
Feb 04, 2004 10.36 10.77 10.00 10.34 82,700 -0.05(-0.48%)
Feb 03, 2004 10.30 10.85 10.30 10.39 60,100 -0.11(-1.05%)
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.