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 )

4,735.29 +120.25 (+2.61%)
Streaming Delayed Price Updated: 4:15 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 (%)
Mar 31, 2015 699.68 702.48 694.57 695.48 0 -8.26(-1.17%)
Mar 30, 2015 705.27 694.98 703.74 0 +9.42(+1.36%)
Mar 27, 2015 676.67 697.11 673.96 694.32 0 +19.08(+2.83%)
Mar 26, 2015 12.50 12.50 12.50 675.25 2,000 -9.49(-1.39%)
Mar 25, 2015 717.38 717.38 683.98 684.73 0 -33.05(-4.60%)
Mar 24, 2015 723.83 725.25 717.66 717.78 0 -6.18(-0.85%)
Mar 23, 2015 730.31 731.30 723.95 723.96 0 -6.95(-0.95%)
Mar 20, 2015 725.92 732.73 724.23 730.91 0 +10.71(+1.49%)
Mar 19, 2015 717.85 721.98 716.57 720.20 0 +1.72(+0.24%)
Mar 18, 2015 711.77 721.82 703.66 718.48 0 +5.28(+0.74%)
Mar 17, 2015 712.92 714.44 709.08 713.19 0 -5.34(-0.74%)
Mar 16, 2015 711.87 718.91 711.64 718.53 0 +10.74(+1.52%)
Mar 13, 2015 703.31 708.99 700.10 707.79 0 +5.02(+0.71%)
Mar 12, 2015 695.87 703.07 695.83 702.77 0 -0.39(-0.06%)
Mar 11, 2015 705.04 710.46 702.85 703.16 0 +1.86(+0.27%)
Mar 10, 2015 20.57 20.57 20.57 701.30 4,921 -13.73(-1.92%)
Mar 09, 2015 713.32 716.52 711.30 715.03 0 +2.61(+0.37%)
Mar 06, 2015 710.63 712.42 0 -7.83(-1.09%)
Mar 05, 2015 722.53 724.28 716.98 720.25 0 +0.72(+0.10%)
Mar 04, 2015 719.92 711.46 719.54 0 -0.72(-0.10%)
Mar 03, 2015 719.65 720.26 0 -14.25(-1.94%)
Mar 02, 2015 734.53 734.51 0 +19.86(+2.78%)
Feb 27, 2015 716.78 718.60 712.71 714.65 0 -2.02(-0.28%)
Feb 26, 2015 718.81 716.67 0 +4.68(+0.66%)
Feb 25, 2015 714.56 716.06 710.00 711.99 0 -4.12(-0.58%)
Feb 24, 2015 716.29 716.12 0 +9.41(+1.33%)
Feb 23, 2015 710.40 710.47 704.16 706.70 0 -4.55(-0.64%)
Feb 20, 2015 704.64 711.51 702.94 711.25 0 +4.29(+0.61%)
Feb 19, 2015 704.16 708.87 702.76 706.96 0 +1.80(+0.25%)
Feb 18, 2015 704.60 707.01 702.24 705.16 0 -1.98(-0.28%)
Feb 17, 2015 703.92 707.75 702.37 707.14 0 +2.06(+0.29%)
Feb 13, 2015 705.08 705.08 705.08 0 +4.88(+0.70%)
Feb 12, 2015 692.42 700.19 691.71 700.19 0 +10.95(+1.59%)
Feb 11, 2015 687.22 691.62 684.35 689.25 0 +2.21(+0.32%)
Feb 10, 2015 672.24 687.32 671.14 687.03 0 +22.50(+3.39%)
Feb 09, 2015 669.51 670.06 662.95 664.54 0 -7.31(-1.09%)
Feb 06, 2015 676.04 682.02 670.02 671.85 0 -3.85(-0.57%)
Feb 05, 2015 671.77 675.78 668.14 675.69 0 +6.54(+0.98%)
Feb 04, 2015 664.43 673.79 664.43 669.15 0 +2.22(+0.33%)
Feb 03, 2015 657.75 667.13 656.82 666.93 0 +11.75(+1.79%)
Feb 02, 2015 653.78 657.24 641.09 655.19 0 +2.05(+0.31%)
Jan 30, 2015 661.32 664.82 652.45 653.14 0 -13.49(-2.02%)
Jan 29, 2015 662.81 669.02 654.40 666.63 0 +0.56(+0.08%)
Jan 28, 2015 677.03 684.16 665.82 666.07 0 -3.72(-0.56%)
Jan 27, 2015 672.19 676.21 669.59 669.79 0 -12.60(-1.85%)
Jan 26, 2015 677.56 683.50 674.21 682.39 0 +1.86(+0.27%)
Jan 23, 2015 679.17 683.93 677.06 680.54 0 -1.95(-0.29%)
Jan 22, 2015 682.91 682.48 0 +4.32(+0.64%)
Jan 21, 2015 681.20 678.16 0 +7.59(+1.13%)
Jan 20, 2015 666.74 673.10 662.19 670.57 0 +6.71(+1.01%)
Jan 16, 2015 654.42 664.62 651.58 663.86 0 +7.35(+1.12%)
Jan 15, 2015 655.86 656.51 0 -5.14(-0.78%)
Jan 14, 2015 658.83 668.33 654.87 661.65 0 -3.92(-0.59%)
Jan 13, 2015 665.58 0 -6.25(-0.93%)
Jan 12, 2015 680.92 681.40 668.50 671.82 0 -13.70(-2.00%)
Jan 09, 2015 685.95 688.23 676.82 685.52 0 +0.87(+0.13%)
Jan 08, 2015 671.81 686.20 671.81 684.65 0 +19.39(+2.91%)
Jan 07, 2015 660.42 668.22 658.75 665.27 0 +6.44(+0.98%)
Jan 06, 2015 675.12 675.14 656.37 658.83 0 -14.76(-2.19%)
Jan 05, 2015 683.57 684.84 673.43 673.59 0 -13.14(-1.91%)
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.