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 )

4,983.02 -34.52 (-0.69%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 31, 2016 697.55 700.04 694.81 699.36 0 +3.65(+0.53%)
May 27, 2016 695.71 695.71 695.71 0 +4.13(+0.60%)
May 26, 2016 690.47 693.12 688.60 691.58 0 +2.11(+0.31%)
May 25, 2016 689.20 691.03 684.24 689.47 0 +3.84(+0.56%)
May 24, 2016 673.34 686.31 673.28 685.64 0 +16.18(+2.42%)
May 23, 2016 668.44 675.43 668.27 669.46 0 +4.38(+0.66%)
May 20, 2016 653.54 665.42 653.54 665.09 0 +20.35(+3.16%)
May 19, 2016 645.56 650.93 639.50 644.74 0 -4.61(-0.71%)
May 18, 2016 637.16 654.35 637.08 649.35 0 +10.46(+1.64%)
May 17, 2016 642.79 645.74 636.93 638.89 0 -4.44(-0.69%)
May 16, 2016 634.76 647.54 634.51 643.33 0 +10.06(+1.59%)
May 13, 2016 633.66 638.81 631.55 633.26 0 +2.49(+0.39%)
May 12, 2016 644.38 644.89 625.80 630.77 0 -11.52(-1.79%)
May 11, 2016 642.27 648.08 641.68 642.29 0 -2.00(-0.31%)
May 10, 2016 637.90 644.41 634.91 644.30 0 +7.76(+1.22%)
May 09, 2016 638.78 641.93 635.14 636.54 0 -0.95(-0.15%)
May 06, 2016 633.61 637.58 628.78 637.50 0 +0.69(+0.11%)
May 05, 2016 639.82 642.77 634.73 636.81 0 +1.91(+0.30%)
May 04, 2016 638.30 642.15 632.88 634.90 0 -7.72(-1.20%)
May 03, 2016 645.37 646.97 639.83 642.62 0 -7.65(-1.18%)
May 02, 2016 647.05 651.13 642.24 650.27 0 +4.94(+0.77%)
Apr 29, 2016 658.41 658.44 640.51 645.34 0 -17.36(-2.62%)
Apr 28, 2016 674.75 680.88 661.27 662.69 0 -18.56(-2.72%)
Apr 27, 2016 669.98 682.18 667.03 681.26 0 +6.84(+1.01%)
Apr 26, 2016 670.86 680.15 670.74 674.42 0 +9.10(+1.37%)
Apr 25, 2016 667.66 670.90 663.54 665.32 0 -3.71(-0.55%)
Apr 22, 2016 667.73 675.09 663.84 669.03 0 +1.35(+0.20%)
Apr 21, 2016 671.40 671.91 664.90 667.68 0 -4.47(-0.67%)
Apr 20, 2016 665.12 674.89 663.51 672.15 0 +6.54(+0.98%)
Apr 19, 2016 675.50 675.72 662.87 665.61 0 -8.34(-1.24%)
Apr 18, 2016 671.04 675.62 669.48 673.96 0 +0.47(+0.07%)
Apr 15, 2016 676.95 679.24 673.35 673.49 0 -5.78(-0.85%)
Apr 14, 2016 678.57 680.52 672.82 679.28 0 -5.88(-0.86%)
Apr 13, 2016 673.46 685.41 673.23 685.15 0 +15.41(+2.30%)
Apr 12, 2016 672.10 672.26 661.26 669.74 0 -0.86(-0.13%)
Apr 11, 2016 674.60 680.55 670.53 670.60 0 -0.71(-0.11%)
Apr 08, 2016 674.64 677.18 668.68 671.31 0 +3.85(+0.58%)
Apr 07, 2016 674.71 674.76 665.27 667.46 0 -10.75(-1.59%)
Apr 06, 2016 669.86 678.56 665.35 678.22 0 +6.88(+1.02%)
Apr 05, 2016 671.83 675.95 670.47 671.33 0 -4.06(-0.60%)
Apr 04, 2016 681.41 681.69 674.11 675.39 0 -6.20(-0.91%)
Apr 01, 2016 672.08 681.79 669.55 681.59 0 +4.70(+0.69%)
Mar 31, 2016 679.11 679.97 676.61 676.89 0 -3.90(-0.57%)
Mar 30, 2016 678.03 684.71 677.89 680.79 0 +6.65(+0.99%)
Mar 29, 2016 662.18 675.23 659.84 674.14 0 +8.92(+1.34%)
Mar 28, 2016 667.25 667.57 662.67 665.21 0 -0.92(-0.14%)
Mar 24, 2016 666.13 666.13 666.13 0 -0.33(-0.05%)
Mar 23, 2016 674.87 674.92 666.28 666.46 0 -8.84(-1.31%)
Mar 22, 2016 672.26 677.56 670.70 675.30 0 -0.66(-0.10%)
Mar 21, 2016 672.78 676.28 669.60 675.96 0 +0.93(+0.14%)
Mar 18, 2016 666.76 675.34 666.54 675.03 0 +9.08(+1.36%)
Mar 17, 2016 659.36 667.35 658.17 665.95 0 +4.76(+0.72%)
Mar 16, 2016 652.48 661.91 652.22 661.19 0 +5.78(+0.88%)
Mar 15, 2016 654.98 655.41 649.89 655.41 0 -0.94(-0.14%)
Mar 14, 2016 655.94 659.26 654.28 656.35 0 -2.79(-0.42%)
Mar 11, 2016 653.47 659.20 652.83 659.14 0 +12.56(+1.94%)
Mar 10, 2016 647.02 652.41 637.45 646.58 0 +3.31(+0.51%)
Mar 09, 2016 641.61 645.00 638.33 643.27 0 +5.26(+0.82%)
Mar 08, 2016 646.48 647.39 637.49 638.01 0 -14.67(-2.25%)
Mar 07, 2016 647.07 655.73 644.01 652.68 0 +2.06(+0.32%)
Mar 04, 2016 655.66 643.47 650.62 0 +6.73(+1.04%)
Mar 03, 2016 643.52 645.29 639.09 643.89 0 +0.58(+0.09%)
Mar 02, 2016 638.00 643.35 637.18 643.31 0 +3.41(+0.53%)
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.