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 )

20.78 -0.20 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 30, 2009 9.670 10.24 9.580 10.13 89,235 +0.36(+3.68%)
Oct 29, 2009 9.860 9.940 9.600 9.770 46,246 -0.01(-0.10%)
Oct 28, 2009 10.24 10.58 9.760 9.780 102,147 -0.53(-5.14%)
Oct 27, 2009 10.40 10.67 10.25 10.31 77,839 -0.12(-1.15%)
Oct 26, 2009 10.19 10.50 10.19 10.43 48,650 +0.23(+2.25%)
Oct 23, 2009 10.36 10.50 10.18 10.20 58,114 -0.29(-2.76%)
Oct 22, 2009 10.33 10.54 10.18 10.49 36,965 +0.18(+1.75%)
Oct 21, 2009 10.24 10.64 10.24 10.31 77,202 -0.06(-0.58%)
Oct 20, 2009 10.39 10.73 10.27 10.37 59,229 -0.12(-1.14%)
Oct 19, 2009 10.76 10.76 10.15 10.49 90,857 -0.20(-1.87%)
Oct 16, 2009 10.81 11.04 10.66 10.69 165,092 -0.17(-1.57%)
Oct 15, 2009 11.00 11.00 10.54 10.86 88,501 -0.18(-1.63%)
Oct 14, 2009 10.93 11.04 10.76 11.04 111,117 +0.13(+1.19%)
Oct 13, 2009 10.94 10.94 10.69 10.91 25,304 -0.01(-0.09%)
Oct 12, 2009 10.95 10.99 10.73 10.92 49,393 -0.08(-0.73%)
Oct 09, 2009 10.69 11.00 10.64 11.00 69,817 +0.29(+2.71%)
Oct 08, 2009 10.44 10.76 10.27 10.71 126,420 +0.31(+2.98%)
Oct 07, 2009 10.60 10.62 10.15 10.40 73,961 -0.27(-2.53%)
Oct 06, 2009 10.59 10.88 10.40 10.67 52,928 +0.17(+1.62%)
Oct 05, 2009 10.17 10.51 10.12 10.50 58,256 +0.43(+4.27%)
Oct 02, 2009 10.04 10.29 9.850 10.07 100,082 +0.02(+0.20%)
Oct 01, 2009 10.65 10.65 10.05 10.05 60,439 -0.70(-6.51%)
Sep 30, 2009 10.85 10.86 10.42 10.75 71,532 -0.15(-1.38%)
Sep 29, 2009 10.75 10.94 10.41 10.90 87,242 +0.13(+1.21%)
Sep 28, 2009 10.43 10.80 10.35 10.77 41,387 +0.36(+3.46%)
Sep 25, 2009 10.50 10.67 10.21 10.41 31,981 -0.15(-1.42%)
Sep 24, 2009 10.70 10.72 10.43 10.56 96,400 -0.17(-1.58%)
Sep 23, 2009 10.18 10.88 10.03 10.73 230,927 +0.60(+5.92%)
Sep 22, 2009 10.13 10.27 10.07 10.13 65,324 +0.04(+0.40%)
Sep 21, 2009 10.24 10.41 10.01 10.09 47,811 -0.22(-2.13%)
Sep 18, 2009 10.22 10.45 10.15 10.31 135,861 +0.10(+0.98%)
Sep 17, 2009 10.14 10.21 9.910 10.21 152,176 +0.07(+0.69%)
Sep 16, 2009 9.900 10.14 9.790 10.14 134,191 +0.22(+2.22%)
Sep 15, 2009 9.900 10.00 9.740 9.920 39,524 -0.03(-0.30%)
Sep 14, 2009 9.730 10.00 9.580 9.950 95,966 +0.16(+1.63%)
Sep 11, 2009 9.650 9.880 9.620 9.790 73,491 -0.02(-0.20%)
Sep 10, 2009 9.640 9.840 9.640 9.810 90,471 +0.21(+2.19%)
Sep 09, 2009 9.520 9.890 9.025 9.600 72,426 +0.09(+0.95%)
Sep 08, 2009 9.490 9.550 9.350 9.510 34,267 -0.05(-0.52%)
Sep 04, 2009 8.890 9.560 8.890 9.560 70,071 +0.58(+6.46%)
Sep 03, 2009 8.970 8.980 8.664 8.980 25,851 +0.03(+0.34%)
Sep 02, 2009 8.800 9.050 8.760 8.950 44,023 +0.15(+1.70%)
Sep 01, 2009 8.700 9.080 8.650 8.800 67,856 +0.09(+1.03%)
Aug 31, 2009 8.410 8.800 8.360 8.710 66,981 +0.20(+2.29%)
Aug 28, 2009 8.780 8.790 8.390 8.515 34,104 -0.29(-3.24%)
Aug 27, 2009 8.830 8.830 8.500 8.800 19,903 -0.03(-0.34%)
Aug 26, 2009 8.890 8.950 8.745 8.830 49,001 -0.01(-0.11%)
Aug 25, 2009 8.900 8.900 8.700 8.840 57,529 -0.10(-1.12%)
Aug 24, 2009 8.990 9.110 8.898 8.940 76,415 -0.05(-0.56%)
Aug 21, 2009 8.810 9.000 8.600 8.990 59,555 +0.26(+2.98%)
Aug 20, 2009 8.650 8.740 8.480 8.730 43,446 +0.18(+2.11%)
Aug 19, 2009 8.400 8.630 8.330 8.550 34,152 +0.13(+1.54%)
Aug 18, 2009 8.440 8.450 8.300 8.420 16,181 +0.05(+0.60%)
Aug 17, 2009 8.300 8.530 8.200 8.370 28,188 -0.10(-1.18%)
Aug 14, 2009 8.600 8.600 8.300 8.470 31,842 -0.12(-1.40%)
Aug 13, 2009 8.640 8.700 8.282 8.590 29,573 +0.02(+0.23%)
Aug 12, 2009 8.300 8.730 8.300 8.570 42,086 +0.32(+3.88%)
Aug 11, 2009 8.380 8.410 8.060 8.250 34,443 -0.14(-1.67%)
Aug 10, 2009 8.220 8.420 8.220 8.390 52,099 +0.10(+1.21%)
Aug 07, 2009 7.950 8.330 7.920 8.290 130,372 +0.38(+4.80%)
Aug 06, 2009 8.400 8.410 7.852 7.910 88,574 -0.49(-5.83%)
Aug 05, 2009 8.340 8.460 8.220 8.400 110,833 +0.11(+1.33%)
Aug 04, 2009 8.560 8.690 8.200 8.290 106,296 -0.31(-3.60%)
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.