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 )

20.53 +0.40 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2009 8.210 8.378 8.100 8.250 35,891 +0.13(+1.60%)
Apr 29, 2009 7.910 8.250 7.910 8.120 32,461 +0.31(+3.97%)
Apr 28, 2009 7.700 8.030 7.680 7.810 32,431 +0.06(+0.77%)
Apr 27, 2009 7.840 8.050 7.410 7.750 46,981 -0.26(-3.25%)
Apr 24, 2009 7.850 8.080 7.832 8.010 47,170 +0.25(+3.22%)
Apr 23, 2009 7.990 7.990 7.550 7.760 77,598 -0.25(-3.12%)
Apr 22, 2009 7.970 8.300 7.750 8.010 45,978 -0.04(-0.50%)
Apr 21, 2009 7.700 8.050 7.700 8.050 63,676 +0.30(+3.87%)
Apr 20, 2009 7.930 8.210 7.600 7.750 92,471 -0.42(-5.14%)
Apr 17, 2009 8.320 8.320 8.025 8.170 39,832 -0.12(-1.45%)
Apr 16, 2009 8.100 8.290 7.810 8.290 65,218 +0.30(+3.75%)
Apr 15, 2009 7.500 7.990 7.500 7.990 36,669 +0.46(+6.11%)
Apr 14, 2009 7.950 7.999 7.530 7.530 29,713 -0.56(-6.92%)
Apr 13, 2009 7.950 8.120 7.850 8.090 40,020 +0.04(+0.50%)
Apr 09, 2009 7.940 8.090 7.820 8.050 52,641 +0.23(+2.94%)
Apr 08, 2009 7.590 7.910 7.590 7.820 32,869 +0.32(+4.27%)
Apr 07, 2009 7.690 8.000 7.430 7.500 49,088 -0.28(-3.60%)
Apr 06, 2009 7.870 7.870 7.500 7.780 33,650 -0.07(-0.89%)
Apr 03, 2009 7.730 7.860 7.560 7.850 16,645 +0.05(+0.64%)
Apr 02, 2009 7.650 7.800 7.500 7.800 123,905 +0.22(+2.90%)
Apr 01, 2009 7.220 7.620 7.170 7.580 51,958 +0.30(+4.12%)
Mar 31, 2009 7.090 7.530 6.740 7.280 30,737 +0.29(+4.15%)
Mar 30, 2009 6.900 7.150 6.800 6.990 47,194 -0.49(-6.55%)
Mar 26, 2009 7.460 7.500 7.110 7.480 42,901 +0.12(+1.63%)
Mar 25, 2009 7.030 7.360 6.900 7.360 59,445 +0.36(+5.14%)
Mar 24, 2009 7.130 7.130 6.960 7.000 37,959 -0.21(-2.91%)
Mar 23, 2009 6.930 7.210 6.800 7.210 174,211 +0.55(+8.26%)
Mar 20, 2009 7.160 7.340 6.660 6.660 140,278 -0.43(-6.06%)
Mar 19, 2009 7.100 7.240 6.840 7.090 35,798 +0.04(+0.57%)
Mar 18, 2009 6.050 7.050 6.050 7.050 61,941 +0.96(+15.76%)
Mar 17, 2009 6.130 6.180 5.990 6.090 49,825 -0.06(-0.98%)
Mar 16, 2009 6.720 6.720 6.110 6.150 41,083 -0.38(-5.82%)
Mar 13, 2009 6.670 6.800 6.480 6.530 28,719 -0.13(-1.95%)
Mar 12, 2009 5.760 6.730 5.590 6.660 79,294 +0.86(+14.83%)
Mar 11, 2009 5.840 5.910 5.450 5.800 61,819 +0.01(+0.17%)
Mar 10, 2009 5.280 5.930 5.210 5.790 50,744 +0.65(+12.65%)
Mar 09, 2009 5.160 5.310 5.100 5.140 70,093 -0.09(-1.72%)
Mar 06, 2009 5.300 5.320 5.120 5.230 59,710 -0.03(-0.57%)
Mar 05, 2009 5.270 5.410 5.200 5.260 57,404 -0.11(-2.05%)
Mar 04, 2009 5.400 5.480 5.240 5.370 57,983 -0.12(-2.19%)
Mar 02, 2009 5.800 6.000 5.430 5.490 66,124 -0.38(-6.47%)
Feb 27, 2009 5.660 6.100 5.510 5.870 60,303 +0.16(+2.80%)
Feb 26, 2009 6.290 6.290 5.710 5.710 89,123 -0.55(-8.79%)
Feb 25, 2009 6.520 6.520 6.110 6.260 42,823 -0.28(-4.28%)
Feb 24, 2009 6.080 6.560 6.000 6.540 44,658 +0.52(+8.64%)
Feb 23, 2009 6.340 6.340 5.990 6.020 40,591 -0.28(-4.44%)
Feb 20, 2009 6.360 6.550 6.230 6.300 54,335 -0.07(-1.10%)
Feb 19, 2009 6.490 6.640 6.360 6.370 30,209 -0.03(-0.47%)
Feb 18, 2009 6.590 6.590 6.400 6.400 16,453 -0.16(-2.44%)
Feb 17, 2009 6.400 6.750 6.400 6.560 60,259 +0.04(+0.61%)
Feb 13, 2009 6.510 6.650 6.300 6.520 47,571 -0.16(-2.40%)
Feb 12, 2009 6.370 6.730 6.260 6.680 24,561 +0.12(+1.83%)
Feb 11, 2009 6.720 6.720 6.100 6.560 80,578 -0.14(-2.09%)
Feb 10, 2009 6.860 7.000 6.700 6.700 67,652 -0.13(-1.90%)
Feb 09, 2009 7.060 7.140 6.550 6.830 36,086 -0.28(-3.94%)
Feb 06, 2009 6.970 7.310 6.830 7.110 127,191 +0.11(+1.57%)
Feb 05, 2009 6.710 7.080 6.520 7.000 106,949 +0.30(+4.48%)
Feb 04, 2009 6.970 7.050 6.600 6.700 69,470 -0.29(-4.15%)
Feb 03, 2009 6.940 7.100 6.550 6.990 90,028 +0.12(+1.75%)
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.