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 )

19.86 -0.39 (-1.93%)
Streaming Delayed Price Updated: 9:48 AM 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 29, 2005 5.220 5.360 5.220 5.300 20,712 -0.08(-1.49%)
Jul 28, 2005 5.550 5.550 5.360 5.380 18,281 +0.00(+0.00%)
Jul 27, 2005 5.570 5.570 5.328 5.380 26,860 +0.11(+2.09%)
Jul 26, 2005 5.260 5.440 5.260 5.270 57,121 -0.09(-1.68%)
Jul 25, 2005 5.440 5.460 5.300 5.360 30,031 -0.04(-0.74%)
Jul 22, 2005 5.640 5.640 5.320 5.400 54,790 -0.19(-3.40%)
Jul 21, 2005 5.730 5.730 5.370 5.590 124,602 -0.18(-3.12%)
Jul 20, 2005 5.300 5.770 4.950 5.770 273,259 +0.38(+7.05%)
Jul 19, 2005 5.550 5.560 5.310 5.390 184,113 -0.16(-2.88%)
Jul 18, 2005 5.910 5.950 5.510 5.550 71,854 -0.33(-5.61%)
Jul 15, 2005 5.800 5.970 5.750 5.880 16,050 +0.00(+0.00%)
Jul 14, 2005 5.900 6.000 5.840 5.880 24,873 -0.03(-0.51%)
Jul 13, 2005 5.720 6.200 5.720 5.910 28,206 +0.14(+2.43%)
Jul 12, 2005 5.790 5.830 5.730 5.770 24,700 -0.02(-0.35%)
Jul 11, 2005 5.700 5.840 5.650 5.790 70,970 +0.00(+0.00%)
Jul 08, 2005 5.610 5.820 5.610 5.790 29,397 +0.07(+1.22%)
Jul 07, 2005 5.650 5.760 5.650 5.720 22,643 -0.01(-0.17%)
Jul 06, 2005 5.610 5.780 5.610 5.730 21,867 +0.06(+1.06%)
Jul 05, 2005 5.820 5.820 5.640 5.670 32,600 -0.22(-3.74%)
Jul 01, 2005 5.940 5.940 5.890 5.890 5,500 +0.03(+0.51%)
Jun 30, 2005 5.900 5.940 5.850 5.860 9,167 +0.01(+0.17%)
Jun 29, 2005 5.740 5.860 5.660 5.850 18,166 -0.01(-0.17%)
Jun 28, 2005 5.700 5.860 5.700 5.860 20,849 +0.06(+1.03%)
Jun 27, 2005 5.900 6.030 5.720 5.800 105,958 -0.03(-0.51%)
Jun 24, 2005 6.280 6.290 5.830 5.830 96,057 -0.46(-7.31%)
Jun 23, 2005 6.540 6.550 6.060 6.290 78,936 -0.30(-4.55%)
Jun 22, 2005 6.560 6.630 6.560 6.590 21,044 -0.01(-0.15%)
Jun 21, 2005 6.720 6.720 6.500 6.600 14,091 -0.15(-2.22%)
Jun 20, 2005 6.750 6.820 6.530 6.750 26,085 -0.14(-2.03%)
Jun 17, 2005 7.030 7.080 6.820 6.890 17,789 -0.19(-2.68%)
Jun 16, 2005 6.970 7.080 6.970 7.080 33,796 +0.09(+1.29%)
Jun 15, 2005 6.800 7.000 6.800 6.990 45,610 +0.17(+2.49%)
Jun 14, 2005 6.800 6.940 6.500 6.820 35,275 -0.14(-2.01%)
Jun 13, 2005 6.950 7.060 6.900 6.960 114,696 -0.09(-1.28%)
Jun 10, 2005 7.100 7.100 7.030 7.050 34,612 -0.05(-0.70%)
Jun 09, 2005 7.040 7.100 7.040 7.100 4,933 -0.02(-0.28%)
Jun 08, 2005 7.100 7.120 7.050 7.120 9,673 -0.04(-0.56%)
Jun 07, 2005 7.140 7.410 7.140 7.160 34,400 -0.03(-0.42%)
Jun 06, 2005 7.050 7.190 7.050 7.190 171,000 +0.08(+1.12%)
Jun 03, 2005 7.141 7.190 7.090 7.110 4,025 -0.08(-1.11%)
Jun 02, 2005 7.270 7.270 7.000 7.190 18,792 -0.15(-2.04%)
Jun 01, 2005 7.290 7.400 7.290 7.340 5,461 +0.06(+0.82%)
May 31, 2005 7.440 7.500 7.280 7.280 43,818 -0.22(-2.93%)
May 27, 2005 7.350 7.500 7.290 7.500 24,951 +0.15(+2.04%)
May 26, 2005 7.430 7.500 7.340 7.350 45,840 -0.04(-0.54%)
May 25, 2005 7.490 7.490 7.290 7.390 33,573 -0.01(-0.14%)
May 24, 2005 6.990 7.480 6.990 7.400 413,400 +0.41(+5.87%)
May 23, 2005 6.870 7.070 6.850 6.990 210,976 -0.09(-1.27%)
May 20, 2005 7.200 7.200 7.050 7.080 23,952 -0.13(-1.80%)
May 19, 2005 7.270 7.320 7.201 7.210 7,308 -0.08(-1.10%)
May 18, 2005 7.250 7.360 7.170 7.290 32,500 +0.17(+2.39%)
May 17, 2005 6.970 7.120 6.970 7.120 10,185 +0.03(+0.42%)
May 16, 2005 6.950 7.090 6.950 7.090 57,832 +0.09(+1.29%)
May 13, 2005 6.680 7.050 6.600 7.000 38,122 +0.15(+2.19%)
May 12, 2005 6.750 6.880 6.650 6.850 19,750 -0.08(-1.15%)
May 11, 2005 6.550 6.960 6.550 6.930 44,283 +0.25(+3.74%)
May 10, 2005 6.690 6.710 6.250 6.680 80,269 -0.18(-2.62%)
May 09, 2005 6.710 6.880 6.710 6.860 13,510 -0.02(-0.29%)
May 06, 2005 6.880 6.920 6.810 6.880 3,416 +0.03(+0.44%)
May 05, 2005 6.950 6.950 6.790 6.850 8,460 -0.02(-0.29%)
May 04, 2005 6.660 6.950 6.470 6.870 24,760 +0.27(+4.09%)
May 03, 2005 6.620 6.720 6.480 6.600 20,264 +0.00(+0.00%)
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.