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 (%)
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%)
Sep 01, 2005 5.180 5.200 5.130 5.130 46,797 -0.11(-2.10%)
Aug 31, 2005 5.250 5.250 5.170 5.240 19,168 -0.01(-0.19%)
Aug 30, 2005 5.280 5.280 5.190 5.250 7,054 +0.04(+0.77%)
Aug 29, 2005 5.200 5.290 5.170 5.210 11,238 -0.04(-0.76%)
Aug 26, 2005 5.250 5.280 5.180 5.250 29,242 +0.01(+0.19%)
Aug 25, 2005 5.290 5.300 5.240 5.240 53,855 -0.04(-0.76%)
Aug 24, 2005 5.390 5.400 5.280 5.280 48,160 -0.11(-2.04%)
Aug 23, 2005 5.410 5.410 5.280 5.390 52,010 -0.01(-0.19%)
Aug 22, 2005 5.440 5.440 5.350 5.400 60,189 +0.02(+0.37%)
Aug 19, 2005 5.380 5.400 5.310 5.380 52,698 +0.08(+1.51%)
Aug 18, 2005 5.620 5.620 5.280 5.300 96,664 -0.10(-1.85%)
Aug 17, 2005 5.240 5.420 5.200 5.400 280,952 +0.27(+5.26%)
Aug 16, 2005 5.080 5.170 5.080 5.130 5,230 -0.03(-0.58%)
Aug 15, 2005 5.180 5.190 5.100 5.160 14,777 -0.02(-0.39%)
Aug 12, 2005 5.180 5.200 5.130 5.180 12,204 -0.01(-0.19%)
Aug 11, 2005 5.100 5.260 5.100 5.190 15,854 -0.01(-0.19%)
Aug 10, 2005 5.300 5.300 5.150 5.200 23,629 -0.01(-0.19%)
Aug 09, 2005 5.140 5.260 5.050 5.210 24,570 +0.09(+1.76%)
Aug 08, 2005 5.260 5.260 5.070 5.120 33,439 -0.11(-2.10%)
Aug 05, 2005 5.200 5.230 5.080 5.230 12,485 +0.11(+2.15%)
Aug 04, 2005 5.150 5.210 5.120 5.120 39,370 -0.01(-0.19%)
Aug 03, 2005 5.170 5.420 5.090 5.130 71,740 +0.00(+0.00%)
Aug 02, 2005 5.100 5.210 4.990 5.130 146,788 +0.10(+1.99%)
Aug 01, 2005 5.230 5.330 4.990 5.030 868,288 -0.27(-5.09%)
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%)
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.