Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SanDisk Corp
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
27.23
27.49
24.90
25.42
36,270,168
-3.36(-11.67%)
Jan 28, 2010
30.36
30.50
28.62
28.78
17,648,340
-1.16(-3.87%)
Jan 27, 2010
29.21
30.00
28.62
29.94
13,108,690
+0.71(+2.43%)
Jan 26, 2010
28.92
29.80
28.53
29.23
9,723,384
+0.06(+0.21%)
Jan 25, 2010
28.95
29.48
28.57
29.17
10,821,890
+0.78(+2.75%)
Jan 22, 2010
29.31
29.87
28.28
28.39
13,727,886
-0.97(-3.30%)
Jan 21, 2010
29.46
30.16
28.81
29.36
10,424,823
+0.16(+0.55%)
Jan 20, 2010
29.53
29.58
28.58
29.20
9,064,323
-0.85(-2.83%)
Jan 19, 2010
28.38
30.11
28.25
30.05
11,820,329
+2.07(+7.40%)
Jan 15, 2010
27.98
27.98
27.98
0
-1.59(-5.38%)
Jan 14, 2010
30.01
30.11
29.32
29.57
5,299,914
-0.57(-1.89%)
Jan 13, 2010
29.24
30.30
29.03
30.14
7,479,589
+1.11(+3.82%)
Jan 12, 2010
30.11
30.38
28.61
29.03
11,259,063
-1.46(-4.79%)
Jan 11, 2010
31.48
31.48
30.17
30.49
7,435,585
-0.64(-2.06%)
Jan 08, 2010
30.31
31.25
30.30
31.13
6,401,620
+0.76(+2.50%)
Jan 07, 2010
31.51
31.51
30.08
30.37
10,603,247
-1.06(-3.37%)
Jan 06, 2010
30.76
32.08
30.68
31.43
12,631,169
+0.84(+2.75%)
Jan 05, 2010
30.69
31.04
30.06
30.59
11,091,926
+0.20(+0.66%)
Jan 04, 2010
29.70
30.49
29.54
30.39
10,144,795
+1.40(+4.83%)
Dec 31, 2009
28.99
28.99
28.99
0
-0.31(-1.06%)
Dec 30, 2009
28.48
29.35
28.31
29.30
9,435,911
+0.77(+2.70%)
Dec 29, 2009
29.59
29.70
28.35
28.53
13,471,371
-1.09(-3.68%)
Dec 28, 2009
30.25
31.18
29.20
29.62
16,983,340
-0.51(-1.69%)
Dec 24, 2009
28.39
30.14
28.27
30.13
10,076,295
+1.86(+6.58%)
Dec 23, 2009
27.76
28.49
27.75
28.27
12,120,569
+0.83(+3.02%)
Dec 22, 2009
26.75
27.54
26.65
27.44
10,045,049
+0.81(+3.04%)
Dec 21, 2009
25.35
26.81
25.31
26.63
13,502,308
+1.55(+6.18%)
Dec 18, 2009
24.78
25.38
24.47
25.08
22,587,808
+0.46(+1.87%)
Dec 17, 2009
24.25
24.66
23.90
24.62
8,319,088
+0.23(+0.94%)
Dec 16, 2009
24.05
24.55
23.82
24.39
6,380,267
+0.57(+2.39%)
Dec 15, 2009
23.28
24.14
23.27
23.82
7,612,979
+0.26(+1.10%)
Dec 14, 2009
23.03
23.63
23.03
23.56
5,008,081
+0.64(+2.79%)
Dec 11, 2009
22.92
23.14
22.70
22.92
5,103,256
+0.19(+0.84%)
Dec 10, 2009
22.78
22.95
22.51
22.73
4,956,166
-0.01(-0.04%)
Dec 09, 2009
22.25
22.75
21.86
22.74
5,716,201
+0.32(+1.43%)
Dec 08, 2009
21.99
22.76
21.93
22.42
5,086,301
+0.31(+1.40%)
Dec 07, 2009
21.78
22.36
21.68
22.11
3,086,825
+0.17(+0.77%)
Dec 04, 2009
21.90
22.28
21.43
21.94
6,506,821
+0.51(+2.38%)
Dec 03, 2009
21.65
21.98
21.38
21.43
5,811,371
-0.16(-0.74%)
Dec 02, 2009
20.85
21.76
20.75
21.59
10,705,260
+0.73(+3.50%)
Dec 01, 2009
19.82
20.98
19.82
20.86
8,861,265
+1.14(+5.78%)
Nov 30, 2009
19.66
19.86
19.18
19.72
5,492,645
+0.06(+0.31%)
Nov 27, 2009
19.68
19.91
19.25
19.66
2,603,648
-0.65(-3.20%)
Nov 25, 2009
19.85
20.46
19.83
20.31
5,181,145
+0.49(+2.47%)
Nov 24, 2009
20.31
20.40
19.77
19.82
5,510,722
-0.52(-2.56%)
Nov 23, 2009
20.49
20.69
20.23
20.34
4,488,455
+0.10(+0.49%)
Nov 20, 2009
19.94
20.29
19.81
20.24
5,821,205
+0.12(+0.60%)
Nov 19, 2009
20.87
20.87
20.00
20.12
9,014,303
-1.04(-4.91%)
Nov 18, 2009
21.47
21.60
21.04
21.16
5,432,931
-0.43(-1.99%)
Nov 17, 2009
21.50
21.75
21.26
21.59
3,690,081
+0.00(+0.00%)
Nov 16, 2009
22.02
22.15
21.41
21.59
6,852,597
-0.36(-1.64%)
Nov 13, 2009
21.64
21.95
21.30
21.95
5,539,359
+0.54(+2.52%)
Nov 12, 2009
21.31
21.64
21.10
21.41
5,681,000
+0.10(+0.47%)
Nov 11, 2009
21.58
22.00
21.26
21.31
5,838,794
-0.01(-0.05%)
Nov 10, 2009
21.81
21.81
21.24
21.32
5,145,912
-0.50(-2.29%)
Nov 09, 2009
21.08
21.94
20.92
21.82
7,091,746
+1.00(+4.80%)
Nov 06, 2009
20.67
20.97
20.35
20.82
5,694,450
-0.15(-0.72%)
Nov 05, 2009
20.65
21.04
20.35
20.97
8,107,390
+0.48(+2.34%)
Nov 04, 2009
20.69
20.90
20.41
20.49
8,881,362
+0.18(+0.89%)
Nov 03, 2009
20.05
20.42
19.61
20.31
10,712,407
-0.55(-2.64%)
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
.