Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 31, 2019 1653 1653 1631 1651 0 -10.24(-0.62%)
Oct 30, 2019 1671 1671 1650 1661 0 -1.00(-0.06%)
Oct 29, 2019 1682 1691 1661 1662 0 -15.11(-0.90%)
Oct 28, 2019 1663 1680 1663 1678 0 +28.90(+1.75%)
Oct 25, 2019 1625 1650 1625 1649 0 +33.16(+2.05%)
Oct 24, 2019 1601 1616 1595 1616 0 +38.93(+2.47%)
Oct 23, 2019 1576 1591 1566 1577 0 -31.02(-1.93%)
Oct 22, 2019 1623 1626 1607 1608 0 -12.44(-0.77%)
Oct 21, 2019 1606 1621 1601 1620 0 +29.95(+1.88%)
Oct 18, 2019 1602 1608 1575 1590 0 -17.07(-1.06%)
Oct 17, 2019 1621 1626 1598 1607 0 +5.37(+0.34%)
Oct 16, 2019 1614 1625 1599 1602 0 -23.90(-1.47%)
Oct 15, 2019 1601 1630 1598 1626 0 +35.29(+2.22%)
Oct 14, 2019 1589 1594 1583 1590 0 -0.73(-0.05%)
Oct 11, 2019 1588 1609 1585 1591 0 +35.34(+2.27%)
Oct 10, 2019 1546 1571 1545 1556 0 +14.94(+0.97%)
Oct 09, 2019 1537 1550 1532 1541 0 +26.40(+1.74%)
Oct 08, 2019 1545 1547 1514 1514 0 -48.72(-3.12%)
Oct 07, 2019 1573 1579 1563 1563 0 -11.22(-0.71%)
Oct 04, 2019 1556 1575 1552 1574 0 +28.63(+1.85%)
Oct 03, 2019 1522 1547 1503 1546 0 +25.99(+1.71%)
Oct 02, 2019 1529 1535 1511 1520 0 -24.43(-1.58%)
Oct 01, 2019 1572 1588 1539 1544 0 -14.55(-0.93%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.