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 )

4,808.03 +48.26 (+1.01%)
Streaming Delayed Price Updated: 4:15 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 (%)
Sep 30, 2021 3296 3311 3258 3258 0 -5.75(-0.18%)
Sep 29, 2021 3316 3330 3257 3264 0 -50.55(-1.53%)
Sep 28, 2021 3382 3398 3314 3314 0 -131.05(-3.80%)
Sep 27, 2021 3423 3458 3399 3445 0 -8.48(-0.25%)
Sep 24, 2021 3431 3461 3426 3454 0 -3.53(-0.10%)
Sep 23, 2021 3424 3469 3418 3457 0 +45.43(+1.33%)
Sep 22, 2021 3374 3421 3358 3412 0 +66.99(+2.00%)
Sep 21, 2021 3358 3368 3314 3345 0 +6.80(+0.20%)
Sep 20, 2021 3341 3360 3289 3338 0 -82.93(-2.42%)
Sep 17, 2021 3456 3458 3403 3421 0 -52.44(-1.51%)
Sep 16, 2021 3433 3484 3428 3474 0 +7.84(+0.23%)
Sep 15, 2021 3451 3467 3422 3466 0 +16.37(+0.47%)
Sep 14, 2021 3469 3476 3434 3449 0 -0.29(-0.01%)
Sep 13, 2021 3447 3458 3405 3450 0 +33.02(+0.97%)
Sep 10, 2021 3433 3469 3415 3417 0 +25.82(+0.76%)
Sep 09, 2021 3384 3410 3380 3391 0 +13.16(+0.39%)
Sep 08, 2021 3411 3412 3350 3378 0 -42.05(-1.23%)
Sep 07, 2021 3431 3433 3402 3420 0 -11.16(-0.33%)
Sep 03, 2021 3431 3431 3431 0 +19.57(+0.57%)
Sep 02, 2021 3410 3420 3397 3411 0 +11.37(+0.33%)
Sep 01, 2021 3430 3433 3399 3400 0 -17.77(-0.52%)
Aug 31, 2021 3440 3447 3391 3418 0 -28.72(-0.83%)
Aug 30, 2021 3467 3478 3434 3446 0 +9.99(+0.29%)
Aug 27, 2021 3379 3442 3374 3436 0 +66.06(+1.96%)
Aug 26, 2021 3372 3385 3347 3370 0 -2.16(-0.06%)
Aug 25, 2021 3371 3394 3363 3373 0 +27.16(+0.81%)
Aug 24, 2021 3348 3363 3339 3345 0 +3.38(+0.10%)
Aug 23, 2021 3288 3346 3287 3342 0 +85.51(+2.63%)
Aug 20, 2021 3248 3263 3219 3256 0 +20.63(+0.64%)
Aug 19, 2021 3192 3253 3167 3236 0 +27.04(+0.84%)
Aug 18, 2021 3250 3269 3206 3209 0 -47.99(-1.47%)
Aug 17, 2021 3286 3288 3229 3257 0 -65.82(-1.98%)
Aug 16, 2021 3325 3332 3298 3323 0 -12.40(-0.37%)
Aug 13, 2021 3309 3338 3306 3335 0 +22.08(+0.67%)
Aug 12, 2021 3322 3329 3287 3313 0 -37.97(-1.13%)
Aug 11, 2021 3372 3373 3310 3351 0 -7.94(-0.24%)
Aug 10, 2021 3403 3409 3338 3359 0 -40.89(-1.20%)
Aug 09, 2021 3427 3428 3388 3400 0 -12.29(-0.36%)
Aug 06, 2021 3408 3428 3403 3412 0 -12.41(-0.36%)
Aug 05, 2021 3447 3451 3408 3424 0 -12.44(-0.36%)
Aug 04, 2021 3415 3450 3406 3437 0 +40.24(+1.18%)
Aug 03, 2021 3389 3398 3340 3397 0 +19.17(+0.57%)
Aug 02, 2021 3388 3420 3371 3377 0 +20.96(+0.62%)
Jul 30, 2021 3309 3361 3304 3357 0 +23.29(+0.70%)
Jul 29, 2021 3284 3340 3280 3333 0 +60.79(+1.86%)
Jul 28, 2021 3232 3283 3217 3272 0 +56.48(+1.76%)
Jul 27, 2021 3261 3262 3153 3216 0 -60.95(-1.86%)
Jul 26, 2021 3269 3287 3257 3277 0 -3.14(-0.10%)
Jul 23, 2021 3273 3281 3239 3280 0 +20.64(+0.63%)
Jul 22, 2021 3272 3283 3241 3259 0 -29.33(-0.89%)
Jul 21, 2021 3207 3289 3205 3289 0 +97.80(+3.06%)
Jul 20, 2021 3158 3212 3122 3191 0 +43.44(+1.38%)
Jul 19, 2021 3095 3150 3088 3148 0 +2.06(+0.07%)
Jul 16, 2021 3231 3244 3141 3145 0 -72.29(-2.25%)
Jul 15, 2021 3271 3272 3196 3218 0 -71.44(-2.17%)
Jul 14, 2021 3338 3358 3284 3289 0 -11.63(-0.35%)
Jul 13, 2021 3309 3319 3290 3301 0 -18.19(-0.55%)
Jul 12, 2021 3293 3320 3282 3319 0 +40.61(+1.24%)
Jul 09, 2021 3229 3282 3213 3278 0 +55.58(+1.72%)
Jul 08, 2021 3187 3239 3172 3223 0 -38.92(-1.19%)
Jul 07, 2021 3327 3331 3251 3262 0 -46.19(-1.40%)
Jul 06, 2021 3327 3336 3268 3308 0 -7.91(-0.24%)
Jul 02, 2021 3316 3316 3316 0 +20.77(+0.63%)
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.