Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2022 3333 3483 0 +179.82(+5.44%)
Jan 28, 2022 3237 3304 3303 0 +59.40(+1.83%)
Jan 27, 2022 3420 3236 3244 0 -163.01(-4.78%)
Jan 26, 2022 3450 3541 3357 3407 0 +56.15(+1.68%)
Jan 25, 2022 3388 3420 3336 3351 0 -129.10(-3.71%)
Jan 24, 2022 3365 3483 3257 3480 0 +45.16(+1.31%)
Jan 21, 2022 3466 3567 3430 3435 0 -59.96(-1.72%)
Jan 20, 2022 3642 3667 3493 3495 0 -117.44(-3.25%)
Jan 19, 2022 3765 3778 3610 3612 0 -115.05(-3.09%)
Jan 18, 2022 3841 3841 3720 3727 0 -173.37(-4.44%)
Jan 14, 2022 3901 0 +88.77(+2.33%)
Jan 13, 2022 3971 3992 3801 3812 0 -89.37(-2.29%)
Jan 12, 2022 3916 3938 3866 3901 0 +25.77(+0.66%)
Jan 11, 2022 3786 3879 3768 3875 0 +70.05(+1.84%)
Jan 10, 2022 3739 3810 3677 3805 0 +9.07(+0.24%)
Jan 07, 2022 3912 3918 3786 3796 0 -112.71(-2.88%)
Jan 06, 2022 3876 3923 3839 3909 0 +29.16(+0.75%)
Jan 05, 2022 3987 4020 3877 3880 0 -129.13(-3.22%)
Jan 04, 2022 4041 4068 3918 4009 0 -18.22(-0.45%)
Jan 03, 2022 3974 4028 3961 4027 0 +81.06(+2.05%)
Dec 31, 2021 3960 3988 3945 3946 0 -5.88(-0.15%)
Dec 30, 2021 3996 4009 3946 3952 0 -47.31(-1.18%)
Dec 29, 2021 3995 4024 3979 3999 0 +7.16(+0.18%)
Dec 28, 2021 4053 4055 3978 3992 0 -47.32(-1.17%)
Dec 27, 2021 3946 4041 3946 4040 0 +107.12(+2.72%)
Dec 23, 2021 3932 3932 3932 0 +40.47(+1.04%)
Dec 22, 2021 3837 3893 3817 3892 0 +34.62(+0.90%)
Dec 21, 2021 3811 3862 3760 3857 0 +124.91(+3.35%)
Dec 20, 2021 3707 3755 3689 3732 0 -28.65(-0.76%)
Dec 17, 2021 3734 3815 3721 3761 0 -5.28(-0.14%)
Dec 16, 2021 3961 3962 3748 3766 0 -168.14(-4.27%)
Dec 15, 2021 3800 3940 3757 3934 0 +140.05(+3.69%)
Dec 14, 2021 3769 3815 3746 3794 0 -20.02(-0.52%)
Dec 13, 2021 3933 3937 3811 3814 0 -100.24(-2.56%)
Dec 10, 2021 3947 3968 3872 3915 0 +35.15(+0.91%)
Dec 09, 2021 3939 3982 3877 3880 0 -84.92(-2.14%)
Dec 08, 2021 3954 3973 3928 3964 0 -24.31(-0.61%)
Dec 07, 2021 3894 4002 3892 3989 0 +188.68(+4.97%)
Dec 06, 2021 3797 3814 3688 3800 0 -4.47(-0.12%)
Dec 03, 2021 3874 3903 3762 3805 0 -6.27(-0.16%)
Dec 02, 2021 3758 3839 3743 3811 0 +0.06(+0.00%)
Dec 01, 2021 3898 3959 3806 3811 0 -22.47(-0.59%)
Nov 30, 2021 3894 3925 3805 3833 0 -77.32(-1.98%)
Nov 29, 2021 3829 3915 3806 3911 0 +153.41(+4.08%)
Nov 26, 2021 3800 3833 3736 3757 0 -112.88(-2.92%)
Nov 24, 2021 3870 3870 3870 0 +35.58(+0.93%)
Nov 23, 2021 3834 3870 3824 3834 0 -12.69(-0.33%)
Nov 22, 2021 3928 3982 3844 3847 0 -64.90(-1.66%)
Nov 19, 2021 3896 3937 3880 3912 0 +12.06(+0.31%)
Nov 18, 2021 3901 3900 3890 3900 0 +68.52(+1.79%)
Nov 17, 2021 3848 3856 3814 3831 0 -27.96(-0.72%)
Nov 16, 2021 3780 3867 3774 3859 0 +65.65(+1.73%)
Nov 15, 2021 3813 3824 3760 3794 0 -0.75(-0.02%)
Nov 12, 2021 3768 3812 3755 3794 0 +30.01(+0.80%)
Nov 11, 2021 3741 3772 3723 3764 0 +71.47(+1.94%)
Nov 10, 2021 3728 3693 0 -107.55(-2.83%)
Nov 09, 2021 3832 3839 3767 3801 0 -2.76(-0.07%)
Nov 08, 2021 3783 3824 3766 3803 0 +46.78(+1.25%)
Nov 05, 2021 3741 3790 3725 3757 0 +40.79(+1.10%)
Nov 04, 2021 3630 3728 3617 3716 0 +125.59(+3.50%)
Nov 03, 2021 3555 3593 3540 3590 0 +41.32(+1.16%)
Nov 02, 2021 3512 3550 3510 3549 0 +42.57(+1.21%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.