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 )

19.98 +0.22 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2006 5.730 5.930 5.723 5.780 26,169 +0.02(+0.35%)
Jun 29, 2006 5.790 5.930 5.580 5.760 32,700 -0.19(-3.19%)
Jun 28, 2006 5.950 5.950 5.500 5.950 15,815 -0.02(-0.34%)
Jun 27, 2006 6.110 6.130 5.940 5.970 42,087 -0.02(-0.33%)
Jun 26, 2006 6.010 6.130 5.940 5.990 6,400 -0.03(-0.50%)
Jun 23, 2006 6.050 6.100 5.990 6.020 12,122 -0.06(-0.99%)
Jun 22, 2006 6.150 6.180 6.040 6.080 19,446 -0.11(-1.78%)
Jun 21, 2006 6.270 6.350 6.160 6.190 5,900 -0.08(-1.28%)
Jun 20, 2006 6.290 6.460 6.270 6.270 15,661 -0.05(-0.79%)
Jun 19, 2006 6.100 6.380 6.070 6.320 9,700 +0.22(+3.61%)
Jun 16, 2006 5.998 6.160 5.930 6.100 48,305 +0.08(+1.33%)
Jun 15, 2006 5.830 6.030 5.830 6.020 50,113 +0.19(+3.26%)
Jun 14, 2006 5.580 5.920 5.580 5.830 17,447 +0.21(+3.74%)
Jun 13, 2006 5.760 5.850 5.510 5.620 68,042 -0.18(-3.10%)
Jun 12, 2006 5.850 5.850 5.660 5.800 13,040 -0.02(-0.34%)
Jun 09, 2006 5.780 5.930 5.780 5.820 13,620 +0.15(+2.65%)
Jun 08, 2006 5.700 5.860 5.550 5.670 63,590 -0.05(-0.87%)
Jun 07, 2006 5.900 5.900 5.690 5.720 110,710 -0.14(-2.39%)
Jun 06, 2006 5.930 6.010 5.810 5.860 58,295 -0.14(-2.33%)
Jun 05, 2006 5.900 6.060 5.900 6.000 41,532 +0.09(+1.52%)
Jun 02, 2006 6.050 6.060 5.700 5.910 56,025 -0.03(-0.51%)
Jun 01, 2006 6.120 6.240 5.810 5.940 180,184 -0.20(-3.26%)
May 31, 2006 6.290 6.290 6.010 6.140 32,465 -0.12(-1.92%)
May 30, 2006 6.130 6.270 6.130 6.260 13,186 +0.06(+0.97%)
May 26, 2006 6.310 6.350 6.180 6.200 18,661 -0.15(-2.36%)
May 25, 2006 6.220 6.350 6.210 6.350 12,578 +0.14(+2.25%)
May 24, 2006 6.280 6.280 6.090 6.210 15,830 +0.02(+0.32%)
May 23, 2006 6.390 6.450 6.190 6.190 20,126 -0.18(-2.83%)
May 22, 2006 6.580 6.580 6.180 6.370 26,366 -0.28(-4.21%)
May 19, 2006 6.450 6.650 6.250 6.650 25,974 +0.21(+3.26%)
May 18, 2006 6.270 6.480 6.270 6.440 41,535 +0.17(+2.71%)
May 17, 2006 6.650 6.670 5.940 6.270 319,753 -0.38(-5.71%)
May 16, 2006 6.880 6.970 6.330 6.650 41,007 -0.30(-4.32%)
May 15, 2006 7.140 7.140 6.910 6.950 27,107 -0.23(-3.20%)
May 12, 2006 7.140 7.280 7.050 7.180 35,703 +0.00(+0.00%)
May 11, 2006 7.150 7.300 7.048 7.180 38,061 +0.00(+0.00%)
May 10, 2006 7.150 7.340 6.930 7.180 94,182 +0.01(+0.14%)
May 09, 2006 7.250 7.470 7.090 7.170 139,987 -0.17(-2.32%)
May 08, 2006 7.330 7.490 7.250 7.340 159,510 -0.14(-1.87%)
May 05, 2006 7.260 7.560 7.260 7.480 19,305 +0.20(+2.75%)
May 04, 2006 7.440 7.440 7.240 7.280 24,800 -0.17(-2.28%)
May 03, 2006 7.450 7.500 7.440 7.450 35,846 -0.03(-0.40%)
May 02, 2006 7.300 7.530 7.300 7.480 60,781 +0.15(+2.05%)
May 01, 2006 7.600 7.600 7.240 7.330 39,945 -0.32(-4.18%)
Apr 28, 2006 7.440 7.800 7.300 7.650 77,500 +0.09(+1.19%)
Apr 27, 2006 7.150 7.740 6.990 7.560 98,587 +0.37(+5.15%)
Apr 26, 2006 7.390 7.390 7.150 7.190 68,094 -0.26(-3.49%)
Apr 25, 2006 7.510 7.890 7.120 7.450 74,656 -0.14(-1.84%)
Apr 24, 2006 7.800 7.850 7.550 7.590 67,626 -0.31(-3.92%)
Apr 21, 2006 7.970 7.970 7.820 7.900 96,972 +0.03(+0.38%)
Apr 20, 2006 7.850 7.870 7.690 7.870 152,105 +0.03(+0.38%)
Apr 19, 2006 7.600 7.840 7.540 7.840 104,373 +0.24(+3.16%)
Apr 18, 2006 7.490 7.650 7.470 7.600 43,283 +0.12(+1.60%)
Apr 17, 2006 7.390 7.530 7.290 7.480 56,221 -0.01(-0.13%)
Apr 13, 2006 7.170 7.700 7.170 7.490 45,596 +0.29(+4.03%)
Apr 12, 2006 7.150 7.240 7.120 7.200 47,201 +0.05(+0.70%)
Apr 11, 2006 7.090 7.190 7.060 7.150 27,587 +0.03(+0.42%)
Apr 10, 2006 7.150 7.160 6.790 7.120 35,672 +0.02(+0.28%)
Apr 07, 2006 6.930 7.120 6.670 7.100 57,065 +0.14(+2.01%)
Apr 06, 2006 6.820 6.990 6.730 6.960 45,743 +0.07(+1.02%)
Apr 05, 2006 6.600 6.910 6.530 6.890 52,105 +0.27(+4.08%)
Apr 04, 2006 6.450 6.690 6.390 6.620 38,788 +0.05(+0.76%)
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.