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 )

20.45 -0.33 (-1.59%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 8, 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 30, 2005 5.750 6.260 5.540 6.120 237,509 +0.69(+12.71%)
Nov 29, 2005 5.436 5.460 5.370 5.430 53,195 +0.01(+0.18%)
Nov 28, 2005 5.500 5.520 5.300 5.420 43,200 -0.08(-1.52%)
Nov 25, 2005 5.380 5.520 5.360 5.503 35,909 +0.18(+3.45%)
Nov 23, 2005 5.330 5.510 5.280 5.320 34,895 -0.12(-2.21%)
Nov 22, 2005 5.520 5.520 5.380 5.440 19,505 -0.06(-1.09%)
Nov 21, 2005 5.650 5.650 5.450 5.500 10,648 +0.03(+0.55%)
Nov 18, 2005 5.200 5.550 5.120 5.470 62,420 +0.19(+3.60%)
Nov 17, 2005 5.169 5.280 5.169 5.280 14,491 +0.06(+1.15%)
Nov 16, 2005 5.160 5.250 5.160 5.220 6,340 -0.05(-0.95%)
Nov 15, 2005 5.230 5.300 5.210 5.270 13,471 +0.00(+0.00%)
Nov 14, 2005 5.350 5.350 5.250 5.270 19,422 -0.12(-2.23%)
Nov 11, 2005 5.300 5.420 5.140 5.390 64,632 +0.14(+2.67%)
Nov 10, 2005 5.400 5.450 5.220 5.250 42,737 -0.15(-2.78%)
Nov 09, 2005 5.450 5.490 5.180 5.400 23,808 -0.10(-1.82%)
Nov 08, 2005 5.370 5.500 5.370 5.500 10,426 +0.02(+0.37%)
Nov 07, 2005 5.440 5.480 5.366 5.480 19,049 +0.07(+1.29%)
Nov 04, 2005 5.250 5.410 5.216 5.410 17,058 +0.16(+3.05%)
Nov 03, 2005 5.332 5.340 5.220 5.250 52,350 -0.04(-0.76%)
Nov 02, 2005 5.290 5.290 5.200 5.290 18,490 -0.04(-0.75%)
Nov 01, 2005 5.240 5.330 5.210 5.330 13,483 +0.02(+0.38%)
Oct 31, 2005 5.200 5.310 5.200 5.310 23,953 +0.12(+2.31%)
Oct 28, 2005 5.110 5.240 5.100 5.190 10,150 +0.09(+1.76%)
Oct 27, 2005 5.150 5.180 5.090 5.100 50,269 -0.11(-2.11%)
Oct 26, 2005 5.240 5.240 5.100 5.210 45,380 +0.01(+0.19%)
Oct 25, 2005 5.100 5.230 5.100 5.200 8,124 +0.09(+1.76%)
Oct 24, 2005 5.130 5.180 5.100 5.110 11,833 -0.05(-0.97%)
Oct 21, 2005 5.170 5.210 5.140 5.160 1,202 -0.02(-0.39%)
Oct 20, 2005 5.100 5.250 5.100 5.180 10,939 +0.08(+1.57%)
Oct 19, 2005 5.240 5.240 5.020 5.100 30,196 +0.03(+0.57%)
Oct 18, 2005 5.230 5.230 5.060 5.071 10,617 -0.05(-0.96%)
Oct 17, 2005 5.340 5.360 5.120 5.120 27,599 -0.02(-0.39%)
Oct 14, 2005 5.240 5.240 5.110 5.140 7,089 +0.04(+0.78%)
Oct 13, 2005 5.250 5.305 5.070 5.100 51,829 -0.15(-2.86%)
Oct 12, 2005 5.470 5.470 5.220 5.250 18,999 -0.15(-2.78%)
Oct 11, 2005 5.450 5.450 5.400 5.400 10,797 -0.10(-1.82%)
Oct 10, 2005 5.499 5.500 5.450 5.500 13,791 +0.00(+0.00%)
Oct 07, 2005 5.430 5.520 5.350 5.500 86,584 +0.09(+1.66%)
Oct 06, 2005 5.400 5.490 5.350 5.410 43,779 +0.08(+1.50%)
Oct 05, 2005 5.230 5.390 5.230 5.330 54,217 -0.06(-1.11%)
Oct 04, 2005 5.100 5.390 5.100 5.390 30,326 +0.19(+3.65%)
Oct 03, 2005 5.140 5.460 5.140 5.200 43,204 +0.02(+0.39%)
Sep 30, 2005 5.220 5.220 5.090 5.180 141,207 +0.09(+1.77%)
Sep 29, 2005 5.060 5.130 5.050 5.090 14,008 -0.01(-0.20%)
Sep 28, 2005 5.090 5.110 5.050 5.100 100,624 +0.03(+0.59%)
Sep 27, 2005 5.250 5.250 5.050 5.070 41,653 -0.03(-0.59%)
Sep 26, 2005 5.250 5.250 5.050 5.100 36,012 +0.00(+0.00%)
Sep 23, 2005 5.100 5.140 5.050 5.100 147,655 -0.04(-0.78%)
Sep 22, 2005 5.140 5.150 5.050 5.140 11,493 +0.01(+0.19%)
Sep 21, 2005 5.210 5.210 5.070 5.130 18,010 -0.07(-1.35%)
Sep 20, 2005 5.130 5.200 5.100 5.200 14,336 +0.08(+1.56%)
Sep 19, 2005 5.270 5.270 5.120 5.120 13,536 -0.03(-0.58%)
Sep 16, 2005 5.190 5.190 5.100 5.150 18,700 +0.00(+0.00%)
Sep 15, 2005 5.210 5.220 5.100 5.150 58,411 -0.02(-0.39%)
Sep 14, 2005 5.220 5.240 5.160 5.170 23,800 +0.02(+0.39%)
Sep 13, 2005 5.280 5.340 5.150 5.150 34,212 -0.15(-2.83%)
Sep 12, 2005 5.290 5.440 5.210 5.300 282,889 +0.05(+0.95%)
Sep 09, 2005 5.250 5.250 5.100 5.250 1,506,828 +0.00(+0.00%)
Sep 08, 2005 5.170 5.250 5.100 5.250 51,520 +0.04(+0.77%)
Sep 07, 2005 5.100 5.250 5.100 5.210 30,304 +0.04(+0.77%)
Sep 06, 2005 5.100 5.190 5.100 5.170 20,459 +0.00(+0.00%)
Sep 02, 2005 5.110 5.180 5.100 5.170 27,185 +0.04(+0.78%)
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.