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

PHLX Semiconductor Sector Index (NQ: SOX )

5,125.98 -0.83 (-0.02%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 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, 2019 1551 1560 1544 1559 0 +15.88(+1.03%)
Sep 27, 2019 1568 1575 1532 1543 0 -37.23(-2.36%)
Sep 26, 2019 1580 1585 1566 1580 0 +0.54(+0.03%)
Sep 25, 2019 1542 1584 1532 1580 0 +27.57(+1.78%)
Sep 24, 2019 1587 1590 1545 1552 0 -26.10(-1.65%)
Sep 23, 2019 1563 1586 1563 1578 0 +15.09(+0.97%)
Sep 20, 2019 1592 1592 1558 1563 0 -29.07(-1.83%)
Sep 19, 2019 1605 1608 1590 1592 0 -8.88(-0.55%)
Sep 18, 2019 1598 1601 1579 1601 0 +1.21(+0.08%)
Sep 17, 2019 1591 1601 1582 1600 0 +5.25(+0.33%)
Sep 16, 2019 1587 1602 1581 1594 0 -11.16(-0.70%)
Sep 13, 2019 1611 1614 1598 1606 0 -5.14(-0.32%)
Sep 12, 2019 1616 1625 1600 1611 0 +4.60(+0.29%)
Sep 11, 2019 1588 1606 1580 1606 0 +23.04(+1.46%)
Sep 10, 2019 1569 1583 1558 1583 0 +6.76(+0.43%)
Sep 09, 2019 1579 1589 1570 1576 0 +8.05(+0.51%)
Sep 06, 2019 1568 1574 1559 1568 0 +2.13(+0.14%)
Sep 05, 2019 1553 1584 1553 1566 0 +46.66(+3.07%)
Sep 04, 2019 1504 1520 1503 1520 0 +41.23(+2.79%)
Sep 03, 2019 1491 1493 1470 1478 0 -26.60(-1.77%)
Aug 30, 2019 1505 1505 1505 0 +9.10(+0.61%)
Aug 29, 2019 1488 1505 1488 1496 0 +32.97(+2.25%)
Aug 28, 2019 1447 1465 1437 1463 0 +8.73(+0.60%)
Aug 27, 2019 1471 1475 1446 1454 0 -4.76(-0.33%)
Aug 26, 2019 1468 1469 1453 1459 0 +12.50(+0.86%)
Aug 23, 2019 1494 1505 1442 1446 0 -65.87(-4.36%)
Aug 22, 2019 1516 1520 1497 1512 0 -0.47(-0.03%)
Aug 21, 2019 1513 1519 1506 1513 0 +13.82(+0.92%)
Aug 20, 2019 1503 1509 1491 1499 0 -8.09(-0.54%)
Aug 19, 2019 1513 1519 1499 1507 0 +27.74(+1.88%)
Aug 16, 2019 1455 1483 1455 1479 0 +39.96(+2.78%)
Aug 15, 2019 1449 1453 1427 1439 0 -3.25(-0.23%)
Aug 14, 2019 1452 1466 1436 1443 0 -47.12(-3.16%)
Aug 13, 2019 1443 1501 1437 1490 0 +42.66(+2.95%)
Aug 12, 2019 1453 1464 1440 1447 0 -17.34(-1.18%)
Aug 09, 2019 1477 1481 1455 1464 0 -26.92(-1.81%)
Aug 08, 2019 1464 1492 1455 1491 0 +39.14(+2.70%)
Aug 07, 2019 1425 1456 1424 1452 0 +10.35(+0.72%)
Aug 06, 2019 1449 1460 1426 1442 0 +18.25(+1.28%)
Aug 05, 2019 1443 1446 1412 1424 0 -64.91(-4.36%)
Aug 02, 2019 1495 1509 1476 1488 0 -23.55(-1.56%)
Aug 01, 2019 1539 1579 1499 1512 0 -30.46(-1.97%)
Jul 31, 2019 1582 1584 1527 1542 0 -51.38(-3.22%)
Jul 30, 2019 1579 1598 1578 1594 0 -4.20(-0.26%)
Jul 29, 2019 1592 1601 1578 1598 0 +4.16(+0.26%)
Jul 26, 2019 1604 1606 1594 1594 0 -0.26(-0.02%)
Jul 25, 2019 1607 1609 1590 1594 0 -27.90(-1.72%)
Jul 24, 2019 1589 1625 1589 1622 0 +48.75(+3.10%)
Jul 23, 2019 1562 1573 1556 1573 0 +19.18(+1.23%)
Jul 22, 2019 1536 1556 1536 1554 0 +30.18(+1.98%)
Jul 19, 2019 1530 1539 1523 1524 0 -3.06(-0.20%)
Jul 18, 2019 1505 1530 1505 1527 0 +23.10(+1.54%)
Jul 17, 2019 1508 1512 1501 1504 0 +4.23(+0.28%)
Jul 16, 2019 1507 1508 1493 1500 0 -16.28(-1.07%)
Jul 15, 2019 1513 1522 1508 1516 0 +11.64(+0.77%)
Jul 12, 2019 1483 1505 1482 1504 0 +28.00(+1.90%)
Jul 11, 2019 1477 1482 1467 1476 0 +4.77(+0.32%)
Jul 10, 2019 1476 1492 1470 1472 0 +10.30(+0.70%)
Jul 09, 2019 1440 1463 1440 1461 0 +10.80(+0.74%)
Jul 08, 2019 1449 1455 1443 1450 0 -11.29(-0.77%)
Jul 05, 2019 1454 1464 1447 1462 0 -8.79(-0.60%)
Jul 03, 2019 1470 1470 1470 0 -6.34(-0.43%)
Jul 02, 2019 1491 1491 1471 1477 0 -20.72(-1.38%)
Jul 01, 2019 1524 1531 1486 1498 0 +38.59(+2.65%)
Jun 28, 2019 1469 1472 1456 1459 0 +2.06(+0.14%)
Jun 27, 2019 1448 1465 1446 1457 0 +21.07(+1.47%)
Jun 26, 2019 1420 1444 1420 1436 0 +44.71(+3.21%)
Jun 25, 2019 1414 1420 1390 1391 0 -20.96(-1.48%)
Jun 24, 2019 1413 1418 1408 1412 0 +1.58(+0.11%)
Jun 21, 2019 1414 1425 1409 1410 0 -10.53(-0.74%)
Jun 20, 2019 1440 1441 1414 1421 0 +13.73(+0.98%)
Jun 19, 2019 1415 1417 1400 1407 0 +1.14(+0.08%)
Jun 18, 2019 1365 1415 1363 1406 0 +58.30(+4.33%)
Jun 17, 2019 1357 1362 1347 1348 0 -8.69(-0.64%)
Jun 14, 2019 1351 1363 1348 1357 0 -36.39(-2.61%)
Jun 13, 2019 1393 1398 1383 1393 0 +7.99(+0.58%)
Jun 12, 2019 1405 1405 1384 1385 0 -33.07(-2.33%)
Jun 11, 2019 1439 1441 1408 1418 0 +4.13(+0.29%)
Jun 10, 2019 1399 1430 1399 1414 0 +35.08(+2.54%)
Jun 07, 2019 1370 1383 1366 1379 0 +15.68(+1.15%)
Jun 06, 2019 1348 1369 1343 1363 0 +18.03(+1.34%)
Jun 05, 2019 1365 1370 1328 1345 0 -10.16(-0.75%)
Jun 04, 2019 1323 1356 1313 1355 0 +54.74(+4.21%)
Jun 03, 2019 1313 1325 1293 1301 0 +4.34(+0.33%)
May 31, 2019 1298 1317 1295 1296 0 -19.11(-1.45%)
May 30, 2019 1310 1326 1305 1315 0 +9.72(+0.74%)
May 29, 2019 1288 1311 1287 1306 0 +5.27(+0.41%)
May 28, 2019 1318 1324 1298 1300 0 -11.67(-0.89%)
May 24, 2019 1312 1312 1312 0 -10.87(-0.82%)
May 23, 2019 1316 1324 1302 1323 0 -22.20(-1.65%)
May 22, 2019 1345 1359 1341 1345 0 -29.17(-2.12%)
May 21, 2019 1375 1381 1363 1374 0 +28.63(+2.13%)
May 20, 2019 1356 1368 1337 1346 0 -56.43(-4.02%)
May 17, 2019 1408 1436 1397 1402 0 -28.10(-1.96%)
May 16, 2019 1432 1446 1422 1430 0 -24.39(-1.68%)
May 15, 2019 1428 1464 1427 1454 0 +11.67(+0.81%)
May 14, 2019 1424 1450 1421 1443 0 +33.88(+2.40%)
May 13, 2019 1431 1438 1403 1409 0 -69.92(-4.73%)
May 10, 2019 1469 1487 1444 1479 0 +2.07(+0.14%)
May 09, 2019 1467 1484 1444 1477 0 -17.68(-1.18%)
May 08, 2019 1495 1517 1492 1494 0 -11.84(-0.79%)
May 07, 2019 1522 1527 1490 1506 0 -37.41(-2.42%)
May 06, 2019 1514 1545 1513 1544 0 -26.97(-1.72%)
May 03, 2019 1564 1571 1553 1571 0 +10.09(+0.65%)
May 02, 2019 1542 1577 1541 1561 0 +17.13(+1.11%)
May 01, 2019 1570 1579 1543 1543 0 -12.70(-0.82%)
Apr 30, 2019 1547 1560 1542 1556 0 +11.74(+0.76%)
Apr 29, 2019 1546 1551 1538 1544 0 -2.96(-0.19%)
Apr 26, 2019 1530 1548 1515 1547 0 -12.92(-0.83%)
Apr 25, 2019 1582 1584 1547 1560 0 -28.70(-1.81%)
Apr 24, 2019 1576 1605 1575 1589 0 +14.97(+0.95%)
Apr 23, 2019 1562 1579 1561 1574 0 +15.76(+1.01%)
Apr 22, 2019 1553 1562 1547 1558 0 +0.16(+0.01%)
Apr 18, 2019 1558 1558 1558 0 +1.05(+0.07%)
Apr 17, 2019 1567 1577 1546 1557 0 +23.86(+1.56%)
Apr 16, 2019 1496 1534 1495 1533 0 +47.40(+3.19%)
Apr 15, 2019 1497 1498 1477 1486 0 -11.30(-0.75%)
Apr 12, 2019 1490 1497 1485 1497 0 +21.05(+1.43%)
Apr 11, 2019 1478 1486 1472 1476 0 -1.09(-0.07%)
Apr 10, 2019 1465 1481 1464 1477 0 +12.64(+0.86%)
Apr 09, 2019 1472 1472 1458 1465 0 -16.86(-1.14%)
Apr 08, 2019 1472 1482 1468 1481 0 +3.73(+0.25%)
Apr 05, 2019 1475 1478 1467 1478 0 +11.76(+0.80%)
Apr 04, 2019 1460 1475 1459 1466 0 +1.70(+0.12%)
Apr 03, 2019 1452 1477 1451 1464 0 +32.56(+2.27%)
Apr 02, 2019 1432 1435 1423 1432 0 +1.39(+0.10%)
Apr 01, 2019 1418 1432 1411 1430 0 +34.73(+2.49%)
Mar 29, 2019 1392 1398 1387 1396 0 +21.71(+1.58%)
Mar 28, 2019 1380 1391 1365 1374 0 -2.68(-0.19%)
Mar 27, 2019 1399 1402 1367 1376 0 -20.27(-1.45%)
Mar 26, 2019 1400 1409 1386 1397 0 +14.00(+1.01%)
Mar 25, 2019 1388 1403 1372 1383 0 -17.62(-1.26%)
Mar 22, 2019 1433 1438 1400 1400 0 -41.46(-2.88%)
Mar 21, 2019 1400 1451 1400 1442 0 +48.82(+3.50%)
Mar 20, 2019 1410 1414 1385 1393 0 -14.34(-1.02%)
Mar 19, 2019 1399 1412 1399 1407 0 +18.58(+1.34%)
Mar 18, 2019 1393 1402 1381 1389 0 -3.59(-0.26%)
Mar 15, 2019 1374 1402 1371 1392 0 +39.30(+2.90%)
Mar 14, 2019 1362 1367 1353 1353 0 -7.71(-0.57%)
Mar 13, 2019 1363 1371 1359 1361 0 +5.65(+0.42%)
Mar 12, 2019 1354 1362 1343 1355 0 +5.24(+0.39%)
Mar 11, 2019 1326 1356 1324 1350 0 +31.67(+2.40%)
Mar 08, 2019 1297 1319 1293 1318 0 -0.88(-0.07%)
Mar 07, 2019 1327 1329 1311 1319 0 -14.73(-1.10%)
Mar 06, 2019 1355 1355 1333 1334 0 -23.08(-1.70%)
Mar 05, 2019 1361 1365 1352 1357 0 -6.35(-0.47%)
Mar 04, 2019 1373 1376 1346 1363 0 +0.12(+0.01%)
Mar 01, 2019 1366 1369 1349 1363 0 +12.93(+0.96%)
Feb 28, 2019 1342 1354 1340 1350 0 +0.33(+0.02%)
Feb 27, 2019 1359 1359 1336 1350 0 -16.71(-1.22%)
Feb 26, 2019 1372 1377 1363 1367 0 -9.37(-0.68%)
Feb 25, 2019 1385 1391 1375 1376 0 +11.17(+0.82%)
Feb 22, 2019 1361 1366 1355 1365 0 +14.53(+1.08%)
Feb 21, 2019 1359 1363 1346 1350 0 -10.03(-0.74%)
Feb 20, 2019 1354 1368 1353 1360 0 +11.79(+0.87%)
Feb 19, 2019 1346 1358 1346 1348 0 -2.69(-0.20%)
Feb 15, 2019 1351 1351 1351 0 +7.07(+0.53%)
Feb 14, 2019 1336 1353 1334 1344 0 +3.40(+0.25%)
Feb 13, 2019 1342 1351 1336 1341 0 +3.99(+0.30%)
Feb 12, 2019 1325 1339 1323 1337 0 +27.84(+2.13%)
Feb 11, 2019 1307 1312 1298 1309 0 +6.46(+0.50%)
Feb 08, 2019 1284 1305 1280 1302 0 -1.50(-0.12%)
Feb 07, 2019 1314 1323 1293 1304 0 -29.84(-2.24%)
Feb 06, 2019 1321 1344 1321 1334 0 +33.63(+2.59%)
Feb 05, 2019 1292 1305 1291 1300 0 +6.25(+0.48%)
Feb 04, 2019 1285 1294 1277 1294 0 +6.48(+0.50%)
Feb 01, 2019 1276 1293 1275 1287 0 +15.31(+1.20%)
Jan 31, 2019 1267 1283 1260 1272 0 +0.33(+0.03%)
Jan 30, 2019 1255 1276 1244 1272 0 +35.51(+2.87%)
Jan 29, 2019 1256 1259 1235 1236 0 -18.15(-1.45%)
Jan 28, 2019 1234 1265 1231 1254 0 -26.76(-2.09%)
Jan 25, 2019 1261 1285 1250 1281 0 +27.25(+2.17%)
Jan 24, 2019 1218 1259 1218 1254 0 +67.96(+5.73%)
Jan 23, 2019 1200 1205 1175 1186 0 -7.41(-0.62%)
Jan 22, 2019 1217 1218 1185 1193 0 -34.97(-2.85%)
Jan 18, 2019 1228 1228 1228 0 +27.57(+2.30%)
Jan 17, 2019 1178 1207 1172 1201 0 +13.57(+1.14%)
Jan 16, 2019 1198 1207 1186 1187 0 -9.84(-0.82%)
Jan 15, 2019 1202 1211 1192 1197 0 +2.75(+0.23%)
Jan 14, 2019 1196 1202 1188 1194 0 -18.76(-1.55%)
Jan 11, 2019 1195 1224 1192 1213 0 +11.64(+0.97%)
Jan 10, 2019 1181 1203 1179 1201 0 +11.56(+0.97%)
Jan 09, 2019 1175 1196 1175 1190 0 +29.29(+2.52%)
Jan 08, 2019 1178 1178 1145 1161 0 -5.69(-0.49%)
Jan 07, 2019 1147 1177 1143 1166 0 +22.28(+1.95%)
Jan 04, 2019 1114 1148 1112 1144 0 +47.93(+4.37%)
Jan 03, 2019 1137 1143 1095 1096 0 -69.27(-5.94%)
Jan 02, 2019 1131 1174 1131 1165 0 +10.13(+0.88%)
Dec 31, 2018 1155 1155 1155 0 +7.80(+0.68%)
Dec 28, 2018 1145 1168 1138 1147 0 +7.88(+0.69%)
Dec 27, 2018 1112 1140 1101 1139 0 +8.39(+0.74%)
Dec 26, 2018 1082 1131 1066 1131 0 +61.71(+5.77%)
Dec 24, 2018 1069 1069 1069 0 -31.90(-2.90%)
Dec 21, 2018 1136 1139 1097 1101 0 -16.45(-1.47%)
Dec 20, 2018 1132 1145 1104 1118 0 -9.70(-0.86%)
Dec 19, 2018 1168 1183 1122 1127 0 -49.92(-4.24%)
Dec 18, 2018 1174 1196 1172 1177 0 +14.90(+1.28%)
Dec 17, 2018 1176 1194 1156 1162 0 -15.11(-1.28%)
Dec 14, 2018 1180 1202 1177 1178 0 -17.02(-1.42%)
Dec 13, 2018 1208 1212 1190 1195 0 -4.31(-0.36%)
Dec 12, 2018 1204 1216 1190 1199 0 +17.42(+1.47%)
Dec 11, 2018 1200 1209 1175 1181 0 +7.29(+0.62%)
Dec 10, 2018 1158 1179 1152 1174 0 +16.33(+1.41%)
Dec 07, 2018 1200 1203 1152 1158 0 -44.97(-3.74%)
Dec 06, 2018 1178 1203 1171 1203 0 -6.52(-0.54%)
Dec 04, 2018 1209 1209 1209 0 -63.39(-4.98%)
Dec 03, 2018 1279 1281 1259 1273 0 +33.14(+2.67%)
Nov 30, 2018 1221 1240 1210 1240 0 +18.17(+1.49%)
Nov 29, 2018 1226 1234 1219 1221 0 -10.02(-0.81%)
Nov 28, 2018 1214 1232 1193 1231 0 +27.37(+2.27%)
Nov 27, 2018 1193 1214 1189 1204 0 +2.36(+0.20%)
Nov 26, 2018 1200 1202 1185 1202 0 +22.48(+1.91%)
Nov 23, 2018 1169 1190 1169 1179 0 -0.49(-0.04%)
Nov 21, 2018 1180 1180 1180 0 +4.91(+0.42%)
Nov 20, 2018 1144 1190 1144 1175 0 +1.81(+0.15%)
Nov 19, 2018 1213 1218 1172 1173 0 -47.13(-3.86%)
Nov 16, 2018 1195 1226 1194 1220 0 -14.48(-1.17%)
Nov 15, 2018 1190 1240 1189 1235 0 +39.91(+3.34%)
Nov 14, 2018 1205 1213 1184 1195 0 +4.34(+0.36%)
Nov 13, 2018 1187 1214 1185 1190 0 +15.88(+1.35%)
Nov 12, 2018 1207 1208 1170 1174 0 -54.56(-4.44%)
Nov 09, 2018 1236 1239 1218 1229 0 -23.18(-1.85%)
Nov 08, 2018 1241 1261 1240 1252 0 -5.24(-0.42%)
Nov 07, 2018 1255 1261 1243 1257 0 +14.84(+1.19%)
Nov 06, 2018 1226 1247 1226 1243 0 +14.03(+1.14%)
Nov 05, 2018 1234 1235 1208 1229 0 -10.56(-0.85%)
Nov 02, 2018 1257 1261 1225 1239 0 -18.92(-1.50%)
Nov 01, 2018 1211 1262 1210 1258 0 +55.78(+4.64%)
Oct 31, 2018 1206 1212 1192 1202 0 +14.73(+1.24%)
Oct 30, 2018 1142 1189 1140 1188 0 +47.42(+4.16%)
Oct 29, 2018 1176 1181 1119 1140 0 -12.85(-1.11%)
Oct 26, 2018 1145 1173 1134 1153 0 -20.21(-1.72%)
Oct 25, 2018 1151 1182 1151 1173 0 +26.80(+2.34%)
Oct 24, 2018 1205 1207 1145 1146 0 -81.20(-6.61%)
Oct 23, 2018 1198 1234 1189 1228 0 -6.59(-0.53%)
Oct 22, 2018 1236 1241 1223 1234 0 +8.26(+0.67%)
Oct 19, 2018 1254 1260 1222 1226 0 -19.36(-1.55%)
Oct 18, 2018 1272 1272 1241 1245 0 -32.01(-2.51%)
Oct 17, 2018 1292 1295 1269 1277 0 -5.64(-0.44%)
Oct 16, 2018 1256 1284 1255 1283 0 +41.13(+3.31%)
Oct 15, 2018 1246 1256 1237 1242 0 -11.76(-0.94%)
Oct 12, 2018 1264 1270 1234 1254 0 +24.22(+1.97%)
Oct 11, 2018 1245 1267 1222 1229 0 -12.74(-1.03%)
Oct 10, 2018 1279 1282 1242 1242 0 -58.05(-4.46%)
Oct 09, 2018 1299 1306 1292 1300 0 -0.85(-0.07%)
Oct 08, 2018 1306 1317 1290 1301 0 -14.84(-1.13%)
Oct 05, 2018 1347 1349 1304 1316 0 -31.32(-2.32%)
Oct 04, 2018 1363 1364 1336 1347 0 -25.24(-1.84%)
Oct 03, 2018 1379 1381 1360 1372 0 +1.53(+0.11%)
Oct 02, 2018 1368 1389 1368 1371 0 +0.43(+0.03%)
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.