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 )

19.61 -0.64 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2006 5.310 5.620 5.170 5.400 69,101 +0.05(+0.93%)
Jul 28, 2006 5.290 5.370 5.200 5.350 17,912 +0.05(+0.94%)
Jul 27, 2006 5.180 5.330 5.180 5.300 25,960 +0.10(+1.92%)
Jul 26, 2006 5.060 5.260 5.020 5.200 22,845 +0.15(+2.97%)
Jul 25, 2006 5.070 5.100 4.970 5.050 19,914 -0.05(-0.98%)
Jul 24, 2006 5.120 5.120 5.020 5.100 10,567 +0.04(+0.79%)
Jul 21, 2006 5.240 5.250 5.050 5.060 208,643 -0.19(-3.62%)
Jul 20, 2006 5.250 5.310 5.207 5.250 76,481 +0.01(+0.19%)
Jul 19, 2006 5.170 5.500 5.100 5.240 31,812 +0.08(+1.55%)
Jul 18, 2006 5.360 5.370 5.090 5.160 30,316 -0.34(-6.18%)
Jul 17, 2006 5.610 5.610 5.380 5.500 10,840 -0.13(-2.31%)
Jul 14, 2006 5.750 5.780 5.560 5.630 38,906 -0.15(-2.60%)
Jul 13, 2006 5.850 5.850 5.690 5.780 47,026 -0.12(-2.03%)
Jul 12, 2006 5.730 6.000 5.710 5.900 21,471 +0.17(+2.97%)
Jul 11, 2006 5.680 5.770 5.650 5.730 11,562 +0.00(+0.00%)
Jul 10, 2006 5.720 5.750 5.600 5.730 6,278 +0.00(+0.00%)
Jul 07, 2006 5.740 5.770 5.690 5.730 11,300 -0.04(-0.69%)
Jul 06, 2006 5.770 5.810 5.710 5.770 8,750 -0.02(-0.35%)
Jul 05, 2006 5.800 5.890 5.740 5.790 26,929 -0.01(-0.17%)
Jul 03, 2006 5.770 5.840 5.740 5.800 6,568 +0.02(+0.35%)
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%)
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.