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 28, 2024 4905 0 +5.26(+0.11%)
Mar 27, 2024 4899 4903 4815 4900 0 +48.07(+0.99%)
Mar 26, 2024 4919 4943 4850 4852 0 -39.61(-0.81%)
Mar 25, 2024 4839 4937 4836 4891 0 -16.77(-0.34%)
Mar 22, 2024 4876 4946 4869 4908 0 +10.39(+0.21%)
Mar 21, 2024 4948 4983 4890 4898 0 +109.69(+2.29%)
Mar 20, 2024 4726 4798 4682 4788 0 +75.37(+1.60%)
Mar 19, 2024 4678 4734 4621 4713 0 -44.79(-0.94%)
Mar 18, 2024 4834 4856 4751 4758 0 -0.11(-0.00%)
Mar 15, 2024 4746 4809 4720 4758 0 -25.94(-0.54%)
Mar 14, 2024 4858 4880 4742 4784 0 -85.30(-1.75%)
Mar 13, 2024 4925 4932 4842 4869 0 -123.56(-2.47%)
Mar 12, 2024 4949 4993 4868 4993 0 +102.31(+2.09%)
Mar 11, 2024 4888 4926 4836 4890 0 -67.58(-1.36%)
Mar 08, 2024 5185 5218 4957 4958 0 -208.05(-4.03%)
Mar 07, 2024 5064 5188 5063 5166 0 +167.90(+3.36%)
Mar 06, 2024 4977 5052 4947 4998 0 +118.10(+2.42%)
Mar 05, 2024 4920 4954 4829 4880 0 -102.14(-2.05%)
Mar 04, 2024 4974 5038 4956 4982 0 +52.39(+1.06%)
Mar 01, 2024 4781 4950 4781 4930 0 +202.66(+4.29%)
Feb 29, 2024 4664 4737 4645 4727 0 +124.32(+2.70%)
Feb 28, 2024 4602 4627 4584 4603 0 -52.29(-1.12%)
Feb 27, 2024 4680 4697 4651 4655 0 -8.58(-0.18%)
Feb 26, 2024 4663 4684 4635 4663 0 +48.44(+1.05%)
Feb 23, 2024 4690 4710 4593 4615 0 -52.34(-1.12%)
Feb 22, 2024 4632 4687 4604 4667 0 +221.01(+4.97%)
Feb 21, 2024 4403 4447 4384 4446 0 -10.51(-0.24%)
Feb 20, 2024 4490 4508 4390 4457 0 -70.81(-1.56%)
Feb 16, 2024 4528 0 -30.42(-0.67%)
Feb 15, 2024 4594 4600 4540 4558 0 -7.31(-0.16%)
Feb 14, 2024 4533 4568 4503 4565 0 +97.23(+2.18%)
Feb 13, 2024 4413 4515 4408 4468 0 -91.86(-2.01%)
Feb 12, 2024 4568 4644 4543 4560 0 -7.26(-0.16%)
Feb 09, 2024 4508 4575 4479 4567 0 +89.29(+1.99%)
Feb 08, 2024 4426 4510 4418 4478 0 +69.28(+1.57%)
Feb 07, 2024 4366 4413 4330 4409 0 +70.46(+1.62%)
Feb 06, 2024 4392 4396 4292 4338 0 -49.83(-1.14%)
Feb 05, 2024 4371 4407 4320 4388 0 +51.37(+1.18%)
Feb 02, 2024 4273 4346 4271 4337 0 +56.25(+1.31%)
Feb 01, 2024 4271 4291 4227 4280 0 +19.56(+0.46%)
Jan 31, 2024 4242 4335 4221 4261 0 -59.07(-1.37%)
Jan 30, 2024 4364 4384 4302 4320 0 -68.29(-1.56%)
Jan 29, 2024 4354 4388 4324 4388 0 +46.18(+1.06%)
Jan 26, 2024 4379 4405 4331 4342 0 -130.16(-2.91%)
Jan 25, 2024 4564 4567 4450 4472 0 -11.07(-0.25%)
Jan 24, 2024 4474 4542 4436 4483 0 +68.07(+1.54%)
Jan 23, 2024 4381 4419 4348 4415 0 +28.66(+0.65%)
Jan 22, 2024 4410 4440 4347 4387 0 +10.95(+0.25%)
Jan 19, 2024 4259 4381 4241 4376 0 +169.13(+4.02%)
Jan 18, 2024 4193 4213 4140 4207 0 +136.58(+3.36%)
Jan 17, 2024 4065 4075 4001 4070 0 -36.00(-0.88%)
Jan 16, 2024 4050 4133 4036 4106 0 +53.52(+1.32%)
Jan 12, 2024 4052 0 -15.48(-0.38%)
Jan 11, 2024 4057 4089 3988 4068 0 +19.06(+0.47%)
Jan 10, 2024 4066 4067 4000 4049 0 -15.81(-0.39%)
Jan 09, 2024 4025 4095 4015 4065 0 +2.17(+0.05%)
Jan 08, 2024 3958 4072 3956 4062 0 +128.99(+3.28%)
Jan 05, 2024 3915 3966 3909 3933 0 +24.64(+0.63%)
Jan 04, 2024 3875 3947 3875 3909 0 -32.36(-0.82%)
Jan 03, 2024 3939 3977 3927 3941 0 -81.83(-2.03%)
Jan 02, 2024 4100 4106 3991 4023 0 -152.43(-3.65%)
Dec 29, 2023 4175 0 -33.21(-0.79%)
Dec 28, 2023 4226 4234 4206 4209 0 -5.91(-0.14%)
Dec 27, 2023 4222 4231 4195 4215 0 +7.14(+0.17%)
Dec 26, 2023 4156 4222 4155 4207 0 +74.59(+1.80%)
Dec 22, 2023 4133 0 +14.27(+0.35%)
Dec 21, 2023 4096 4124 4074 4119 0 +110.93(+2.77%)
Dec 20, 2023 4094 4118 4007 4008 0 -117.90(-2.86%)
Dec 19, 2023 4111 4131 4102 4126 0 +21.77(+0.53%)
Dec 18, 2023 4114 4122 4070 4104 0 -13.21(-0.32%)
Dec 15, 2023 4121 4162 4107 4117 0 +19.53(+0.48%)
Dec 14, 2023 4034 4114 4034 4097 0 +106.52(+2.67%)
Dec 13, 2023 3936 4012 3918 3991 0 +60.77(+1.55%)
Dec 12, 2023 3883 3931 3881 3930 0 +27.80(+0.71%)
Dec 11, 2023 3813 3917 3809 3902 0 +128.21(+3.40%)
Dec 08, 2023 3745 3792 3741 3774 0 +26.63(+0.71%)
Dec 07, 2023 3675 3757 3669 3748 0 +101.72(+2.79%)
Dec 06, 2023 3725 3727 3642 3646 0 -26.58(-0.72%)
Dec 05, 2023 3659 3680 3642 3672 0 -21.04(-0.57%)
Dec 04, 2023 3700 3702 3639 3693 0 -44.83(-1.20%)
Dec 01, 2023 3697 3745 3675 3738 0 +13.69(+0.37%)
Nov 30, 2023 3759 3761 3695 3725 0 -28.78(-0.77%)
Nov 29, 2023 3772 3810 3748 3753 0 +35.01(+0.94%)
Nov 28, 2023 3712 3736 3689 3718 0 -20.96(-0.56%)
Nov 27, 2023 3737 3772 3723 3739 0 -8.61(-0.23%)
Nov 24, 2023 3740 3750 3734 3748 0 +2.96(+0.08%)
Nov 22, 2023 3745 0 +12.17(+0.33%)
Nov 21, 2023 3772 3775 3715 3733 0 -73.01(-1.92%)
Nov 20, 2023 3749 3818 3747 3806 0 +57.15(+1.52%)
Nov 17, 2023 3713 3755 3707 3749 0 +24.55(+0.66%)
Nov 16, 2023 3692 3733 3690 3724 0 +12.01(+0.32%)
Nov 15, 2023 3711 3739 3687 3712 0 +26.52(+0.72%)
Nov 14, 2023 3653 3696 3640 3686 0 +128.83(+3.62%)
Nov 13, 2023 3557 3569 3535 3557 0 -35.00(-0.97%)
Nov 10, 2023 3497 3600 3487 3592 0 +139.40(+4.04%)
Nov 09, 2023 3496 3534 3448 3452 0 -20.33(-0.59%)
Nov 08, 2023 3471 3492 3451 3473 0 +1.21(+0.03%)
Nov 07, 2023 3448 3490 3439 3471 0 +26.57(+0.77%)
Nov 06, 2023 3460 3467 3413 3445 0 -9.68(-0.28%)
Nov 03, 2023 3403 3477 3399 3455 0 +86.03(+2.55%)
Nov 02, 2023 3353 3389 3321 3369 0 +77.59(+2.36%)
Nov 01, 2023 3225 3293 3218 3291 0 +75.06(+2.33%)
Oct 31, 2023 3178 3223 3151 3216 0 +30.71(+0.96%)
Oct 30, 2023 3200 3225 3153 3185 0 -41.91(-1.30%)
Oct 27, 2023 3239 3258 3213 3227 0 +38.67(+1.21%)
Oct 26, 2023 3215 3254 3174 3188 0 -17.42(-0.54%)
Oct 25, 2023 3302 3309 3191 3206 0 -138.10(-4.13%)
Oct 24, 2023 3317 3349 3303 3344 0 +45.40(+1.38%)
Oct 23, 2023 3302 3357 3265 3299 0 -17.60(-0.53%)
Oct 20, 2023 3365 3391 3312 3316 0 -51.63(-1.53%)
Oct 19, 2023 3445 3449 3356 3368 0 -45.68(-1.34%)
Oct 18, 2023 3414 3444 3398 3413 0 -61.21(-1.76%)
Oct 17, 2023 3428 3500 3393 3475 0 -27.85(-0.80%)
Oct 16, 2023 3462 3513 3471 3503 0 +49.54(+1.43%)
Oct 13, 2023 3556 3557 3447 3453 0 -95.65(-2.70%)
Oct 12, 2023 3552 3597 3516 3549 0 +10.80(+0.31%)
Oct 11, 2023 3531 3544 3498 3538 0 +25.75(+0.73%)
Oct 10, 2023 3481 3544 3466 3512 0 +44.72(+1.29%)
Oct 09, 2023 3442 3475 3414 3467 0 -7.86(-0.23%)
Oct 06, 2023 3393 3492 3366 3475 0 +68.23(+2.00%)
Oct 05, 2023 3426 3433 3377 3407 0 -17.94(-0.52%)
Oct 04, 2023 3395 3432 3371 3425 0 +48.34(+1.43%)
Oct 03, 2023 3424 3465 3355 3377 0 -72.27(-2.10%)
Oct 02, 2023 3439 3475 3408 3449 0 +14.56(+0.42%)
Sep 29, 2023 3472 3482 3422 3434 0 +13.30(+0.39%)
Sep 28, 2023 3351 3457 3344 3421 0 +59.58(+1.77%)
Sep 27, 2023 3358 3386 3310 3361 0 +31.79(+0.95%)
Sep 26, 2023 3362 3370 3314 3330 0 -59.84(-1.77%)
Sep 25, 2023 3350 3391 3361 3389 0 +24.17(+0.72%)
Sep 22, 2023 3369 3398 3354 3365 0 +26.44(+0.79%)
Sep 21, 2023 3355 3382 3338 3339 0 -59.95(-1.76%)
Sep 20, 2023 3472 3486 3398 3399 0 -60.22(-1.74%)
Sep 19, 2023 3476 3483 3442 3459 0 -33.45(-0.96%)
Sep 18, 2023 3446 3504 3446 3492 0 +16.08(+0.46%)
Sep 15, 2023 3553 3561 3461 3476 0 -107.84(-3.01%)
Sep 14, 2023 3595 3598 3549 3584 0 +23.77(+0.67%)
Sep 13, 2023 3542 3595 3537 3560 0 +19.37(+0.55%)
Sep 12, 2023 3540 3599 3536 3541 0 -28.14(-0.79%)
Sep 11, 2023 3606 3608 3522 3569 0 +3.24(+0.09%)
Sep 08, 2023 3576 3601 3552 3566 0 -16.12(-0.45%)
Sep 07, 2023 3569 3592 3537 3582 0 -72.35(-1.98%)
Sep 06, 2023 3674 3694 3615 3654 0 -29.33(-0.80%)
Sep 05, 2023 3668 3712 3652 3684 0 +0.95(+0.03%)
Sep 01, 2023 3683 0 +11.91(+0.32%)
Aug 31, 2023 3637 3690 3637 3671 0 +27.01(+0.74%)
Aug 30, 2023 3612 3659 3593 3644 0 +14.35(+0.40%)
Aug 29, 2023 3518 3640 3516 3630 0 +91.70(+2.59%)
Aug 28, 2023 3529 3547 3503 3538 0 +42.22(+1.21%)
Aug 25, 2023 3476 3521 3426 3496 0 +14.35(+0.41%)
Aug 24, 2023 3663 3664 3474 3481 0 -120.71(-3.35%)
Aug 23, 2023 3511 3614 3507 3602 0 +74.32(+2.11%)
Aug 22, 2023 3606 3610 3517 3528 0 -33.05(-0.93%)
Aug 21, 2023 3484 3566 3476 3561 0 +98.00(+2.83%)
Aug 18, 2023 3412 3476 3405 3463 0 +16.39(+0.48%)
Aug 17, 2023 3491 3493 3438 3446 0 -33.73(-0.97%)
Aug 16, 2023 3552 3552 3479 3480 0 -73.88(-2.08%)
Aug 15, 2023 3596 3608 3552 3554 0 -61.49(-1.70%)
Aug 14, 2023 3491 3616 3489 3615 0 +100.90(+2.87%)
Aug 11, 2023 3544 3555 3505 3515 0 -82.47(-2.29%)
Aug 10, 2023 3634 3680 3575 3597 0 -13.45(-0.37%)
Aug 09, 2023 3675 3679 3606 3610 0 -68.95(-1.87%)
Aug 08, 2023 3673 3685 3632 3679 0 -59.99(-1.60%)
Aug 07, 2023 3731 3740 3705 3739 0 +40.21(+1.09%)
Aug 04, 2023 3692 3751 3660 3699 0 -8.88(-0.24%)
Aug 03, 2023 3667 3731 3658 3708 0 -3.52(-0.09%)
Aug 02, 2023 3809 3810 3691 3712 0 -146.61(-3.80%)
Aug 01, 2023 3825 3867 3818 3858 0 -3.42(-0.09%)
Jul 31, 2023 3868 3875 3843 3862 0 +9.87(+0.26%)
Jul 28, 2023 3831 3862 3804 3852 0 +83.49(+2.22%)
Jul 27, 2023 3791 3845 3747 3768 0 +68.90(+1.86%)
Jul 26, 2023 3704 3730 3662 3699 0 -55.90(-1.49%)
Jul 25, 2023 3719 3774 3718 3755 0 +62.95(+1.70%)
Jul 24, 2023 3702 3723 3680 3692 0 -6.53(-0.18%)
Jul 21, 2023 3704 3730 3679 3699 0 +35.00(+0.96%)
Jul 20, 2023 3724 3743 3648 3664 0 -137.81(-3.62%)
Jul 19, 2023 3849 3850 3792 3802 0 -40.69(-1.06%)
Jul 18, 2023 3820 3855 3790 3842 0 +5.04(+0.13%)
Jul 17, 2023 3757 3855 3729 3837 0 +86.90(+2.32%)
Jul 14, 2023 3798 3828 3735 3750 0 -46.72(-1.23%)
Jul 13, 2023 3753 3803 3747 3797 0 +75.66(+2.03%)
Jul 12, 2023 3705 3727 3685 3721 0 +67.94(+1.86%)
Jul 11, 2023 3669 3669 3599 3654 0 +1.93(+0.05%)
Jul 10, 2023 3588 3656 3586 3652 0 +73.87(+2.06%)
Jul 07, 2023 3581 3634 3573 3578 0 +0.24(+0.01%)
Jul 06, 2023 3560 3582 3533 3577 0 -44.83(-1.24%)
Jul 05, 2023 3677 3684 3622 3622 0 -81.30(-2.20%)
Jul 03, 2023 3704 0 +30.56(+0.83%)
Jun 30, 2023 3651 3686 3644 3673 0 +58.88(+1.63%)
Jun 29, 2023 3622 3627 3583 3614 0 +4.70(+0.13%)
Jun 28, 2023 3590 3645 3581 3609 0 -32.93(-0.90%)
Jun 27, 2023 3528 3647 3518 3642 0 +126.64(+3.60%)
Jun 26, 2023 3528 3582 3516 3516 0 +9.06(+0.26%)
Jun 23, 2023 3510 3527 3489 3507 0 -63.16(-1.77%)
Jun 22, 2023 3526 3581 3524 3570 0 +20.14(+0.57%)
Jun 21, 2023 3622 3637 3548 3550 0 -97.83(-2.68%)
Jun 20, 2023 3669 3693 3616 3648 0 -25.58(-0.70%)
Jun 16, 2023 3673 0 -34.92(-0.94%)
Jun 15, 2023 3699 3736 3708 0 +683.65(+22.60%)
May 08, 2023 3010 3026 2980 3024 0 +16.72(+0.56%)
May 05, 2023 2942 3019 2931 3008 0 +66.06(+2.25%)
May 04, 2023 2933 2972 2913 2942 0 -15.74(-0.53%)
May 03, 2023 2981 3009 2957 2957 0 -39.49(-1.32%)
May 02, 2023 3023 3034 2969 2997 0 -22.23(-0.74%)
May 01, 2023 3007 3027 2997 3019 0 +24.12(+0.81%)
Apr 28, 2023 2966 2995 2945 2995 0 +53.38(+1.81%)
Apr 27, 2023 2920 2945 2868 2942 0 +18.60(+0.64%)
Apr 26, 2023 2940 2952 2908 2923 0 +16.70(+0.57%)
Apr 25, 2023 2986 2988 2906 2906 0 -101.22(-3.37%)
Apr 24, 2023 3018 3032 2988 3008 0 -13.93(-0.46%)
Apr 21, 2023 3027 3032 2996 3021 0 -24.84(-0.82%)
Apr 20, 2023 3016 3091 3016 3046 0 -0.10(-0.00%)
Apr 19, 2023 3036 3053 3027 3046 0 -31.34(-1.02%)
Apr 18, 2023 3098 3116 3054 3078 0 +11.04(+0.36%)
Apr 17, 2023 3033 3068 3026 3067 0 -3.77(-0.12%)
Apr 14, 2023 3070 3107 3037 3070 0 -4.49(-0.15%)
Apr 13, 2023 3054 3092 3036 3075 0 +22.42(+0.73%)
Apr 12, 2023 3133 3141 3050 3053 0 -56.90(-1.83%)
Apr 11, 2023 3146 3146 3104 3109 0 -17.55(-0.56%)
Apr 10, 2023 3048 3128 3042 3127 0 +55.21(+1.80%)
Apr 06, 2023 3072 0 -14.21(-0.46%)
Apr 05, 2023 3107 3112 3055 3086 0 -56.53(-1.80%)
Apr 04, 2023 3207 3209 3126 3142 0 -57.93(-1.81%)
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.