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 (%)
May 11, 2016
76.18
76.18
76.18
0
-0.39(-0.51%)
May 10, 2016
76.20
76.65
76.07
76.57
20,176,812
+1.06(+1.40%)
May 09, 2016
75.44
75.55
75.24
75.51
2,209,992
+0.09(+0.12%)
May 06, 2016
74.52
75.68
74.36
75.42
4,466,746
+0.73(+0.98%)
May 05, 2016
75.07
75.22
74.55
74.69
2,517,179
-0.28(-0.37%)
May 04, 2016
75.14
75.41
74.83
74.97
2,440,097
-0.35(-0.46%)
May 03, 2016
75.05
75.45
75.01
75.32
2,606,285
-0.18(-0.24%)
May 02, 2016
75.07
75.61
74.96
75.50
3,105,823
+0.37(+0.49%)
Apr 29, 2016
76.23
76.23
74.69
75.13
2,830,430
-1.37(-1.79%)
Apr 28, 2016
76.11
76.81
75.96
76.50
2,830,825
+0.63(+0.83%)
Apr 27, 2016
75.57
75.99
75.31
75.87
2,222,743
+0.08(+0.11%)
Apr 26, 2016
75.60
76.07
75.60
75.79
2,292,871
+0.12(+0.16%)
Apr 25, 2016
75.47
75.70
75.15
75.67
2,005,974
+0.18(+0.24%)
Apr 22, 2016
74.87
75.76
74.86
75.49
3,214,132
+0.61(+0.81%)
Apr 21, 2016
75.68
75.83
74.79
74.88
5,104,526
-0.71(-0.94%)
Apr 20, 2016
75.92
76.33
75.59
75.59
4,811,877
-0.22(-0.29%)
Apr 19, 2016
76.15
76.24
75.71
75.81
3,714,331
-0.21(-0.28%)
Apr 18, 2016
75.63
76.16
75.61
76.02
2,101,520
+0.26(+0.34%)
Apr 15, 2016
75.98
76.04
75.52
75.76
3,307,009
-0.13(-0.17%)
Apr 14, 2016
76.57
76.57
75.62
75.89
2,864,445
-0.86(-1.12%)
Apr 13, 2016
76.77
76.93
76.69
76.75
2,242,018
+0.07(+0.09%)
Apr 12, 2016
76.67
76.99
76.36
76.68
2,069,699
-0.11(-0.14%)
Apr 11, 2016
76.64
77.21
76.61
76.79
1,857,550
+0.27(+0.35%)
Apr 08, 2016
76.75
76.80
76.14
76.52
2,407,222
+0.20(+0.26%)
Apr 07, 2016
75.52
76.58
75.50
76.32
5,236,127
+0.45(+0.59%)
Apr 06, 2016
75.45
75.89
74.99
75.87
1,293,233
+0.42(+0.56%)
Apr 05, 2016
76.02
76.14
75.21
75.45
2,450,150
-0.80(-1.05%)
Apr 04, 2016
76.33
76.40
76.04
76.25
1,143,923
+0.05(+0.07%)
Apr 01, 2016
75.96
76.25
75.79
76.20
1,709,546
+0.12(+0.16%)
Mar 31, 2016
76.00
76.28
75.74
76.08
2,123,508
+0.13(+0.17%)
Mar 30, 2016
76.39
76.39
75.37
75.95
3,974,538
-0.07(-0.09%)
Mar 29, 2016
75.81
76.17
75.39
76.02
2,266,605
+0.34(+0.45%)
Mar 28, 2016
75.70
76.08
75.39
75.68
3,015,042
+0.02(+0.03%)
Mar 24, 2016
75.66
75.66
75.66
0
-0.75(-0.98%)
Mar 23, 2016
76.97
77.23
76.20
76.41
2,476,260
-0.71(-0.92%)
Mar 22, 2016
76.54
77.34
76.44
77.12
3,180,518
+0.32(+0.42%)
Mar 21, 2016
76.50
76.90
76.44
76.80
2,977,678
+0.23(+0.30%)
Mar 18, 2016
76.20
76.79
75.88
76.57
4,736,876
+0.59(+0.78%)
Mar 17, 2016
76.03
76.40
75.93
75.98
2,800,456
-0.24(-0.31%)
Mar 16, 2016
75.63
76.25
75.63
76.22
2,922,588
+0.48(+0.63%)
Mar 15, 2016
76.12
76.47
75.67
75.74
12,464,293
-0.53(-0.69%)
Mar 14, 2016
75.99
76.71
75.99
76.27
4,706,932
-0.43(-0.56%)
Mar 11, 2016
76.65
76.85
76.34
76.70
4,495,685
+0.29(+0.38%)
Mar 10, 2016
76.51
76.75
75.94
76.41
3,771,092
-0.22(-0.29%)
Mar 09, 2016
75.96
76.66
75.64
76.63
4,553,349
+0.63(+0.83%)
Mar 08, 2016
76.40
76.85
76.00
76.00
5,180,064
-0.68(-0.89%)
Mar 07, 2016
75.51
76.85
75.51
76.68
5,883,872
+0.84(+1.11%)
Mar 04, 2016
75.50
76.23
75.39
75.84
3,652,752
+0.12(+0.16%)
Mar 03, 2016
74.38
75.82
74.38
75.72
2,565,881
+0.74(+0.99%)
Mar 02, 2016
73.21
75.17
73.18
74.98
6,609,394
+0.90(+1.21%)
Mar 01, 2016
72.53
74.16
72.46
74.08
5,408,828
+1.82(+2.52%)
Feb 29, 2016
72.34
74.00
72.23
72.26
10,269,627
+0.18(+0.25%)
Feb 26, 2016
71.64
72.53
71.37
72.08
5,273,685
+0.60(+0.84%)
Feb 25, 2016
69.28
71.94
69.28
71.48
5,460,300
+1.58(+2.26%)
Feb 24, 2016
65.66
70.24
65.38
69.90
7,152,836
+3.29(+4.94%)
Feb 23, 2016
66.93
67.49
65.88
66.61
10,199,670
-1.07(-1.58%)
Feb 22, 2016
68.84
69.61
66.00
67.68
4,530,333
-1.17(-1.70%)
Feb 19, 2016
69.28
69.45
68.30
68.85
1,388,515
-0.61(-0.88%)
Feb 18, 2016
68.72
69.98
68.52
69.46
1,426,380
+1.00(+1.46%)
Feb 17, 2016
68.24
68.85
68.02
68.46
1,758,194
+0.29(+0.43%)
Feb 16, 2016
67.54
68.25
67.28
68.17
2,188,697
+0.68(+1.01%)
Feb 12, 2016
67.49
67.49
67.49
0
+0.20(+0.30%)
Feb 11, 2016
66.87
67.37
65.95
67.29
2,378,877
+0.06(+0.09%)
Feb 10, 2016
66.98
68.30
66.42
67.23
1,706,803
+0.69(+1.04%)
Feb 09, 2016
67.02
67.80
66.00
66.54
2,298,290
-1.31(-1.93%)
Feb 08, 2016
68.42
68.70
66.80
67.85
3,463,231
-1.15(-1.67%)
Feb 05, 2016
69.80
69.80
68.38
69.00
2,338,263
-0.86(-1.23%)
Feb 04, 2016
69.60
71.51
69.48
69.86
2,660,150
+0.05(+0.07%)
Feb 03, 2016
70.62
70.90
69.26
69.81
2,466,353
-0.44(-0.63%)
Feb 02, 2016
70.00
70.67
69.27
70.25
2,078,987
-0.40(-0.57%)
Feb 01, 2016
69.85
72.05
69.83
70.65
2,574,280
-0.05(-0.07%)
Jan 29, 2016
68.00
71.34
68.00
70.70
4,702,733
+3.45(+5.13%)
Jan 28, 2016
65.56
67.56
64.31
67.25
4,355,474
+3.04(+4.73%)
Jan 27, 2016
64.46
66.45
63.92
64.21
4,427,342
+0.12(+0.19%)
Jan 26, 2016
61.68
65.34
60.97
64.09
6,297,818
+2.35(+3.81%)
Jan 25, 2016
66.99
67.08
59.35
61.74
9,829,280
-5.68(-8.42%)
Jan 22, 2016
67.16
68.08
66.14
67.42
2,954,707
+1.19(+1.80%)
Jan 21, 2016
69.00
69.48
65.58
66.23
6,366,036
-2.44(-3.55%)
Jan 20, 2016
70.32
70.54
68.21
68.67
5,669,773
-2.39(-3.36%)
Jan 19, 2016
72.20
72.48
70.09
71.06
3,129,179
-0.42(-0.59%)
Jan 15, 2016
71.48
71.48
71.48
0
-3.35(-4.48%)
Jan 14, 2016
71.90
74.89
71.34
74.83
4,942,740
+3.03(+4.22%)
Jan 13, 2016
74.70
74.70
71.20
71.80
5,386,360
-2.99(-4.00%)
Jan 12, 2016
74.60
74.86
73.40
74.79
2,877,051
+0.78(+1.05%)
Jan 11, 2016
74.60
75.25
73.14
74.01
2,570,078
-0.19(-0.26%)
Jan 08, 2016
75.53
75.60
74.03
74.20
2,928,589
-0.77(-1.03%)
Jan 07, 2016
74.70
75.49
74.46
74.97
2,278,853
-0.60(-0.79%)
Jan 06, 2016
75.34
75.94
75.25
75.57
1,684,181
-0.52(-0.68%)
Jan 05, 2016
75.63
76.51
75.61
76.09
2,142,424
+0.13(+0.17%)
Jan 04, 2016
75.30
76.15
75.11
75.96
2,308,850
-0.03(-0.04%)
Dec 31, 2015
75.99
75.99
75.99
0
-0.08(-0.11%)
Dec 30, 2015
76.00
76.71
75.87
76.07
1,098,539
+0.10(+0.13%)
Dec 29, 2015
75.45
76.08
75.37
75.97
1,084,818
+0.66(+0.88%)
Dec 28, 2015
75.10
75.35
74.62
75.31
873,766
+0.03(+0.04%)
Dec 24, 2015
75.28
75.28
75.28
0
+0.02(+0.03%)
Dec 23, 2015
74.86
75.39
74.33
75.26
1,085,048
+0.59(+0.79%)
Dec 22, 2015
74.77
74.83
74.21
74.67
1,066,555
+0.13(+0.17%)
Dec 21, 2015
74.73
74.82
73.90
74.54
1,764,500
+0.65(+0.88%)
Dec 18, 2015
74.71
75.38
73.88
73.89
4,734,391
-0.94(-1.26%)
Dec 17, 2015
75.64
76.05
74.83
74.83
1,949,000
-0.77(-1.02%)
Dec 16, 2015
75.80
76.13
75.16
75.60
1,182,637
-0.07(-0.09%)
Dec 15, 2015
75.74
76.23
75.40
75.67
2,371,779
+0.34(+0.45%)
Dec 14, 2015
74.76
75.44
74.50
75.33
1,598,540
+0.52(+0.70%)
Dec 11, 2015
75.01
75.28
74.54
74.81
2,612,684
-1.19(-1.57%)
Dec 10, 2015
75.16
76.34
74.90
76.00
1,622,413
+0.86(+1.14%)
Dec 09, 2015
75.02
76.00
74.78
75.14
1,867,252
-0.21(-0.28%)
Dec 08, 2015
74.52
75.41
74.44
75.35
1,742,163
+0.25(+0.33%)
Dec 07, 2015
75.06
75.27
74.42
75.10
1,334,102
-0.17(-0.23%)
Dec 04, 2015
74.99
75.83
74.81
75.27
2,385,180
+0.37(+0.49%)
Dec 03, 2015
75.24
75.99
74.54
74.90
2,105,263
-0.30(-0.40%)
Dec 02, 2015
75.32
75.85
74.74
75.20
1,641,746
-0.68(-0.90%)
Dec 01, 2015
74.11
75.99
73.84
75.88
2,844,043
+2.01(+2.72%)
Nov 30, 2015
74.48
74.66
73.81
73.87
2,894,885
-0.71(-0.95%)
Nov 27, 2015
74.44
74.71
74.27
74.58
452,376
+0.09(+0.12%)
Nov 25, 2015
74.49
74.49
74.49
0
+0.06(+0.08%)
Nov 24, 2015
74.07
74.70
74.00
74.43
1,213,539
-0.12(-0.16%)
Nov 23, 2015
74.98
74.55
1,972,475
-0.38(-0.51%)
Nov 20, 2015
75.32
75.42
74.80
74.93
1,899,686
-0.09(-0.12%)
Nov 19, 2015
75.19
75.47
74.88
75.02
1,921,174
-0.34(-0.45%)
Nov 18, 2015
74.82
75.39
74.73
75.36
1,632,025
+0.52(+0.69%)
Nov 17, 2015
74.56
75.15
74.08
74.84
1,535,467
+0.28(+0.38%)
Nov 16, 2015
73.60
74.62
73.50
74.56
1,439,197
+0.66(+0.89%)
Nov 13, 2015
74.31
74.43
73.77
73.90
1,418,028
-0.52(-0.70%)
Nov 12, 2015
74.55
75.29
74.30
74.42
2,234,686
-0.19(-0.25%)
Nov 11, 2015
75.23
75.55
73.35
74.61
3,899,127
-1.09(-1.44%)
Nov 10, 2015
76.44
76.90
75.50
75.70
2,791,799
-1.21(-1.57%)
Nov 09, 2015
76.86
77.10
76.60
76.91
1,506,695
-0.16(-0.21%)
Nov 06, 2015
76.66
77.30
76.57
77.07
1,909,323
+0.32(+0.42%)
Nov 05, 2015
76.93
77.23
76.50
76.75
2,186,524
-0.31(-0.40%)
Nov 04, 2015
76.81
77.14
76.58
77.06
1,357,652
+0.14(+0.18%)
Nov 03, 2015
76.41
77.29
76.33
76.92
2,666,083
+0.14(+0.18%)
Nov 02, 2015
76.82
77.08
76.54
76.78
2,998,139
-0.22(-0.29%)
Oct 30, 2015
77.15
77.61
76.92
77.00
3,114,830
-0.22(-0.28%)
Oct 29, 2015
77.15
77.85
77.10
77.22
2,404,514
-0.45(-0.58%)
Oct 28, 2015
76.85
77.84
76.70
77.67
2,233,876
+0.77(+1.00%)
Oct 27, 2015
77.16
77.50
76.72
76.90
3,159,239
-0.52(-0.67%)
Oct 26, 2015
77.55
78.63
77.18
77.42
5,718,190
-0.95(-1.21%)
Oct 23, 2015
77.01
78.83
77.01
78.37
6,533,234
+1.28(+1.66%)
Oct 22, 2015
76.90
77.32
76.49
77.09
10,059,983
+0.31(+0.40%)
Oct 21, 2015
78.40
78.49
76.54
76.78
30,943,134
+1.59(+2.11%)
Oct 20, 2015
77.41
77.89
74.41
75.19
18,847,230
+3.19(+4.43%)
Oct 19, 2015
70.93
75.15
70.67
72.00
8,568,364
+2.03(+2.90%)
Oct 16, 2015
70.26
68.75
69.97
3,837,580
+0.09(+0.13%)
Oct 15, 2015
68.43
70.96
68.41
69.88
5,531,389
+1.18(+1.72%)
Oct 14, 2015
70.50
67.33
68.70
15,491,152
+6.93(+11.22%)
Oct 13, 2015
62.22
62.81
61.49
61.77
4,014,204
-1.08(-1.72%)
Oct 12, 2015
62.34
62.85
61.09
62.85
2,264,154
+0.49(+0.79%)
Oct 09, 2015
63.94
64.35
61.77
62.36
3,852,430
-1.75(-2.73%)
Oct 08, 2015
62.14
64.44
61.69
64.11
5,622,858
+2.42(+3.92%)
Oct 07, 2015
61.30
62.54
59.72
61.69
4,454,552
+0.45(+0.73%)
Oct 06, 2015
59.80
61.63
59.49
61.24
5,972,601
+1.77(+2.98%)
Oct 05, 2015
59.99
61.31
59.38
59.47
4,822,042
-0.11(-0.18%)
Oct 02, 2015
56.09
59.78
55.80
59.58
7,077,063
+3.67(+6.56%)
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
.