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 (%)
Feb 28, 2005 7.950 8.060 7.890 7.910 32,944 -0.23(-2.83%)
Feb 25, 2005 8.100 8.140 8.100 8.140 5,800 +0.04(+0.49%)
Feb 24, 2005 8.130 8.150 8.020 8.100 7,480 -0.07(-0.86%)
Feb 23, 2005 8.400 8.400 8.080 8.170 5,377 -0.07(-0.85%)
Feb 22, 2005 8.280 8.310 8.230 8.240 13,200 -0.02(-0.24%)
Feb 18, 2005 8.250 8.330 8.200 8.260 5,632 -0.08(-0.96%)
Feb 17, 2005 8.220 8.370 8.000 8.340 32,349 +0.01(+0.12%)
Feb 16, 2005 8.180 8.330 8.040 8.330 60,434 -0.03(-0.36%)
Feb 15, 2005 8.380 8.500 8.080 8.360 65,860 -0.13(-1.53%)
Feb 14, 2005 8.510 8.540 8.360 8.490 69,816 -0.08(-0.93%)
Feb 11, 2005 8.700 8.700 8.300 8.570 83,799 -0.08(-0.92%)
Feb 10, 2005 8.750 8.750 8.530 8.650 78,324 -0.05(-0.57%)
Feb 09, 2005 8.900 8.900 8.600 8.700 69,475 -0.20(-2.25%)
Feb 08, 2005 8.930 9.000 8.870 8.900 67,464 +0.03(+0.34%)
Feb 07, 2005 9.090 9.090 8.850 8.870 13,113 -0.12(-1.33%)
Feb 04, 2005 8.760 9.070 8.760 8.990 106,131 -0.01(-0.11%)
Feb 03, 2005 9.100 9.200 8.970 9.000 139,846 +0.00(+0.00%)
Feb 02, 2005 8.700 9.060 8.550 9.000 312,360 +0.50(+5.88%)
Feb 01, 2005 8.650 8.710 8.250 8.500 130,976 -0.25(-2.86%)
Jan 31, 2005 8.660 8.800 8.660 8.750 46,502 -0.01(-0.11%)
Jan 28, 2005 8.700 8.810 8.700 8.760 23,043 +0.07(+0.81%)
Jan 27, 2005 8.710 8.850 8.660 8.690 13,395 -0.04(-0.46%)
Jan 26, 2005 8.610 8.750 8.450 8.730 16,392 +0.02(+0.23%)
Jan 25, 2005 8.900 8.990 8.610 8.710 25,816 -0.24(-2.68%)
Jan 24, 2005 8.410 9.100 8.410 8.950 105,566 +0.44(+5.17%)
Jan 21, 2005 8.450 8.650 8.363 8.510 9,733 +0.17(+2.04%)
Jan 20, 2005 8.180 8.350 8.150 8.340 3,420 -0.09(-1.07%)
Jan 19, 2005 8.150 8.590 8.150 8.430 46,393 +0.12(+1.44%)
Jan 18, 2005 8.530 8.660 8.130 8.310 31,765 -0.05(-0.60%)
Jan 14, 2005 8.000 8.360 8.000 8.360 55,352 +0.17(+2.08%)
Jan 13, 2005 8.240 8.260 8.030 8.190 101,992 -0.31(-3.65%)
Jan 12, 2005 8.500 8.640 8.330 8.500 53,100 -0.05(-0.58%)
Jan 11, 2005 8.460 8.690 8.460 8.550 24,607 +0.04(+0.47%)
Jan 10, 2005 8.540 8.640 8.490 8.510 8,171 -0.29(-3.30%)
Jan 07, 2005 8.400 8.800 8.400 8.800 28,305 +0.30(+3.53%)
Jan 06, 2005 8.420 8.590 8.390 8.500 21,900 +0.04(+0.47%)
Jan 05, 2005 8.350 8.520 8.300 8.460 50,604 -0.02(-0.24%)
Jan 04, 2005 8.650 8.650 8.430 8.480 33,940 -0.17(-1.97%)
Jan 03, 2005 9.000 9.000 8.650 8.650 12,245 -0.46(-5.02%)
Dec 31, 2004 8.730 9.110 9.000 9.107 9,000 +0.11(+1.19%)
Dec 30, 2004 8.500 9.000 8.500 9.000 38,400 +0.43(+5.02%)
Dec 29, 2004 8.550 8.700 8.550 8.570 15,300 +0.01(+0.12%)
Dec 28, 2004 8.620 8.620 8.450 8.560 16,700 +0.06(+0.71%)
Dec 27, 2004 8.400 8.579 8.400 8.500 17,800 -0.21(-2.41%)
Dec 23, 2004 8.400 8.740 8.400 8.710 5,500 +0.24(+2.83%)
Dec 22, 2004 8.340 8.500 8.330 8.470 18,600 -0.07(-0.82%)
Dec 21, 2004 8.350 8.630 8.350 8.540 67,300 +0.03(+0.35%)
Dec 20, 2004 8.500 8.530 8.360 8.510 24,400 -0.03(-0.29%)
Dec 17, 2004 8.620 8.820 8.500 8.535 13,900 -0.04(-0.41%)
Dec 16, 2004 8.540 8.640 8.530 8.570 16,100 -0.23(-2.61%)
Dec 15, 2004 8.500 8.880 8.440 8.800 32,800 +0.21(+2.44%)
Dec 14, 2004 8.140 8.660 8.140 8.590 31,700 +0.27(+3.25%)
Dec 13, 2004 8.000 8.400 8.000 8.320 17,300 +0.10(+1.22%)
Dec 10, 2004 7.950 8.269 7.950 8.220 3,300 -0.08(-0.96%)
Dec 09, 2004 8.020 8.300 8.020 8.300 38,900 +0.25(+3.11%)
Dec 08, 2004 8.000 8.150 8.000 8.050 4,000 -0.06(-0.74%)
Dec 07, 2004 8.000 8.200 8.000 8.110 22,500 +0.02(+0.25%)
Dec 06, 2004 8.010 8.090 7.960 8.090 126,000 +0.08(+1.00%)
Dec 03, 2004 8.000 8.120 8.000 8.010 44,900 -0.10(-1.23%)
Dec 02, 2004 8.010 8.170 8.010 8.110 11,200 -0.07(-0.86%)
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.