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 )

19.81 -0.46 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 28, 2008 7.300 7.630 7.200 7.390 27,195 -0.02(-0.27%)
Nov 26, 2008 6.770 7.530 6.740 7.410 61,355 +0.43(+6.16%)
Nov 25, 2008 6.620 6.980 5.980 6.980 53,317 +0.42(+6.40%)
Nov 24, 2008 5.570 7.050 5.570 6.560 121,745 +1.10(+20.15%)
Nov 21, 2008 5.870 5.950 5.340 5.460 153,443 -0.29(-5.04%)
Nov 20, 2008 5.880 6.450 5.740 5.750 60,398 -0.16(-2.71%)
Nov 19, 2008 6.110 6.210 5.910 5.910 79,955 -0.19(-3.11%)
Nov 18, 2008 6.120 6.360 5.840 6.100 39,514 +0.06(+0.99%)
Nov 17, 2008 6.050 6.260 5.895 6.040 37,146 -0.07(-1.15%)
Nov 14, 2008 6.550 6.750 5.750 6.110 92,679 -0.58(-8.67%)
Nov 13, 2008 6.680 6.880 6.370 6.690 237,188 +0.04(+0.60%)
Nov 12, 2008 7.080 7.370 6.620 6.650 80,041 -0.63(-8.65%)
Nov 11, 2008 8.000 8.000 7.260 7.280 154,627 -0.82(-10.12%)
Nov 10, 2008 8.650 8.650 7.960 8.100 45,310 -0.42(-4.93%)
Nov 07, 2008 8.530 8.690 8.270 8.520 128,766 +0.10(+1.19%)
Nov 06, 2008 8.610 8.810 8.270 8.420 96,347 -0.27(-3.11%)
Nov 05, 2008 8.690 8.930 8.360 8.690 186,550 -0.04(-0.46%)
Nov 04, 2008 8.700 8.917 8.490 8.730 129,009 +0.23(+2.71%)
Nov 03, 2008 8.570 8.700 7.860 8.500 53,454 +0.00(+0.00%)
Oct 31, 2008 8.300 8.870 8.110 8.500 199,055 +0.10(+1.19%)
Oct 30, 2008 7.540 8.660 7.540 8.400 143,430 +1.04(+14.13%)
Oct 29, 2008 7.060 7.570 6.710 7.360 88,105 +0.42(+6.05%)
Oct 28, 2008 6.800 7.050 6.530 6.940 86,431 +0.36(+5.47%)
Oct 27, 2008 6.880 7.040 6.280 6.580 114,835 -0.39(-5.60%)
Oct 24, 2008 6.730 7.550 6.100 6.970 192,301 -0.17(-2.38%)
Oct 23, 2008 7.100 7.290 6.800 7.140 60,128 +0.04(+0.56%)
Oct 22, 2008 7.640 8.050 7.000 7.100 31,392 -0.65(-8.39%)
Oct 21, 2008 7.950 8.550 7.700 7.750 44,814 -0.35(-4.32%)
Oct 20, 2008 7.710 8.180 7.200 8.100 34,399 +0.49(+6.44%)
Oct 17, 2008 7.740 8.500 6.980 7.610 73,149 -0.39(-4.87%)
Oct 16, 2008 7.530 8.060 6.930 8.000 102,208 +0.50(+6.67%)
Oct 15, 2008 7.990 8.320 7.390 7.500 162,329 -0.58(-7.18%)
Oct 14, 2008 8.510 9.150 8.000 8.080 100,127 -0.41(-4.83%)
Oct 13, 2008 7.580 8.500 7.280 8.490 121,690 +1.36(+19.07%)
Oct 10, 2008 6.590 7.490 5.850 7.130 134,294 +0.40(+5.94%)
Oct 09, 2008 7.130 7.130 6.730 6.730 85,412 -0.23(-3.30%)
Oct 08, 2008 7.030 7.250 6.920 6.960 215,723 -0.25(-3.47%)
Oct 07, 2008 7.660 7.810 7.190 7.210 79,935 -0.40(-5.26%)
Oct 06, 2008 7.700 7.880 6.940 7.610 185,776 -0.32(-4.04%)
Oct 03, 2008 8.260 8.470 7.600 7.930 283,573 -0.16(-1.98%)
Oct 02, 2008 7.990 8.480 7.910 8.090 90,864 +0.09(+1.12%)
Oct 01, 2008 8.210 8.210 7.970 8.000 40,572 -0.30(-3.61%)
Sep 30, 2008 8.500 8.500 8.010 8.300 187,716 -0.28(-3.26%)
Sep 29, 2008 8.890 9.020 7.910 8.580 69,669 -0.46(-5.09%)
Sep 26, 2008 8.420 9.150 8.240 9.040 43,374 +0.49(+5.73%)
Sep 25, 2008 8.550 8.910 8.200 8.550 87,210 +0.02(+0.23%)
Sep 24, 2008 9.480 9.480 8.520 8.530 52,197 -0.93(-9.83%)
Sep 23, 2008 10.24 10.24 9.110 9.460 84,865 -0.74(-7.25%)
Sep 22, 2008 10.21 10.44 9.680 10.20 56,980 -0.24(-2.30%)
Sep 19, 2008 10.07 11.37 7.750 10.44 573,051 +0.73(+7.52%)
Sep 18, 2008 8.880 9.800 8.300 9.710 105,423 +1.07(+12.38%)
Sep 17, 2008 9.010 9.190 8.340 8.640 51,172 -0.53(-5.78%)
Sep 16, 2008 8.600 9.170 8.450 9.170 55,723 +0.45(+5.16%)
Sep 15, 2008 8.720 9.080 8.650 8.720 52,730 -0.25(-2.79%)
Sep 12, 2008 9.090 9.090 8.710 8.970 19,190 -0.35(-3.76%)
Sep 11, 2008 8.320 9.713 8.250 9.320 162,947 +0.89(+10.56%)
Sep 10, 2008 8.770 8.770 8.250 8.430 222,289 -0.18(-2.09%)
Sep 09, 2008 9.030 9.180 8.600 8.610 40,629 -0.30(-3.37%)
Sep 08, 2008 9.080 9.190 8.717 8.910 51,038 +0.06(+0.68%)
Sep 05, 2008 9.000 9.180 8.550 8.850 46,261 -0.21(-2.32%)
Sep 04, 2008 9.090 9.130 8.990 9.060 43,942 -0.14(-1.52%)
Sep 03, 2008 9.260 9.480 9.070 9.200 46,355 +0.03(+0.33%)
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.