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 (%)
Apr 30, 2009
15.69
16.20
15.51
15.72
5,204,982
+0.24(+1.55%)
Apr 29, 2009
15.14
15.87
15.03
15.48
3,675,115
+0.66(+4.45%)
Apr 28, 2009
14.57
15.14
14.32
14.82
4,367,748
+0.10(+0.68%)
Apr 27, 2009
15.26
15.70
14.61
14.72
7,060,755
-0.90(-5.76%)
Apr 24, 2009
15.42
16.00
15.35
15.62
5,901,280
+0.18(+1.17%)
Apr 23, 2009
15.68
15.97
15.00
15.44
7,397,512
-0.10(-0.64%)
Apr 22, 2009
14.86
15.95
14.69
15.54
19,389,132
+1.83(+13.35%)
Apr 21, 2009
13.20
14.10
13.07
13.71
10,799,492
+0.31(+2.31%)
Apr 20, 2009
14.14
14.48
13.22
13.40
7,530,515
-1.42(-9.58%)
Apr 17, 2009
14.46
15.05
14.46
14.82
8,531,179
+0.39(+2.70%)
Apr 16, 2009
13.74
14.71
13.53
14.43
8,212,357
+0.88(+6.49%)
Apr 15, 2009
13.61
13.71
13.22
13.55
5,330,277
-0.07(-0.51%)
Apr 14, 2009
14.18
14.55
13.60
13.62
6,004,187
-0.80(-5.55%)
Apr 13, 2009
14.37
14.53
13.99
14.42
6,270,709
-0.06(-0.41%)
Apr 09, 2009
14.00
14.49
13.95
14.48
10,247,316
+1.47(+11.30%)
Apr 08, 2009
13.00
13.21
12.52
13.01
8,729,482
+0.25(+1.96%)
Apr 07, 2009
13.53
13.71
12.76
12.76
6,064,401
-0.93(-6.79%)
Apr 06, 2009
13.70
13.84
13.42
13.69
5,440,623
-0.40(-2.84%)
Apr 03, 2009
13.37
14.10
13.22
14.09
6,743,469
+0.79(+5.94%)
Apr 02, 2009
13.04
13.69
12.90
13.30
6,495,020
+0.80(+6.40%)
Apr 01, 2009
12.41
12.80
12.10
12.50
7,366,869
-0.15(-1.19%)
Mar 31, 2009
12.47
12.98
12.45
12.65
4,842,210
+0.51(+4.20%)
Mar 30, 2009
12.75
12.80
11.87
12.14
4,901,853
-1.23(-9.20%)
Mar 26, 2009
12.79
13.49
12.55
13.37
8,146,775
+1.01(+8.17%)
Mar 25, 2009
11.89
12.85
11.77
12.36
9,519,941
+0.47(+3.95%)
Mar 24, 2009
10.88
12.29
10.85
11.89
9,455,423
+0.64(+5.69%)
Mar 23, 2009
10.85
11.25
10.45
11.25
5,392,986
+1.10(+10.84%)
Mar 20, 2009
10.88
11.03
10.14
10.15
6,199,055
-0.46(-4.34%)
Mar 19, 2009
11.07
11.25
10.55
10.61
5,625,031
-0.32(-2.93%)
Mar 18, 2009
10.11
11.15
10.10
10.93
7,763,632
+0.67(+6.53%)
Mar 17, 2009
9.860
10.26
9.640
10.26
5,677,701
+0.43(+4.37%)
Mar 16, 2009
10.51
10.55
9.750
9.830
11,399,130
-1.22(-11.04%)
Mar 13, 2009
9.940
11.27
9.730
11.05
18,293,778
+1.10(+11.06%)
Mar 12, 2009
9.600
10.00
9.560
9.950
7,134,532
+0.37(+3.86%)
Mar 11, 2009
9.160
9.820
8.930
9.580
8,986,663
+0.46(+5.04%)
Mar 10, 2009
7.850
9.150
7.760
9.120
14,550,942
+1.47(+19.22%)
Mar 09, 2009
7.700
8.080
7.570
7.650
4,542,482
-0.14(-1.80%)
Mar 06, 2009
8.220
8.450
7.530
7.790
6,982,488
-0.37(-4.53%)
Mar 05, 2009
8.000
8.430
7.920
8.160
5,784,116
+0.04(+0.49%)
Mar 04, 2009
8.210
8.460
7.930
8.120
7,625,897
+0.11(+1.37%)
Mar 02, 2009
8.800
8.870
7.880
8.010
8,778,486
-0.90(-10.10%)
Feb 27, 2009
9.500
9.750
8.890
8.910
9,639,268
-0.84(-8.62%)
Feb 26, 2009
9.730
10.40
9.650
9.750
6,808,265
-0.01(-0.10%)
Feb 25, 2009
9.280
10.03
9.050
9.760
4,780,280
+0.35(+3.72%)
Feb 24, 2009
8.920
9.480
8.910
9.410
4,962,974
+0.53(+5.97%)
Feb 23, 2009
9.370
9.650
8.859
8.880
4,283,347
-0.48(-5.13%)
Feb 20, 2009
9.350
9.720
8.990
9.360
6,815,741
-0.16(-1.68%)
Feb 19, 2009
10.18
10.37
9.500
9.520
3,813,969
-0.53(-5.27%)
Feb 18, 2009
10.11
10.32
9.770
10.05
3,855,012
-0.03(-0.30%)
Feb 17, 2009
10.18
10.32
9.880
10.08
5,083,887
-0.64(-5.97%)
Feb 13, 2009
10.98
11.00
10.56
10.72
4,172,230
-0.08(-0.74%)
Feb 12, 2009
10.49
10.98
10.08
10.80
5,951,890
+0.35(+3.35%)
Feb 11, 2009
10.90
11.00
9.770
10.45
6,696,051
-0.37(-3.42%)
Feb 10, 2009
11.15
11.69
10.66
10.82
6,903,178
-0.30(-2.70%)
Feb 09, 2009
11.00
11.50
10.82
11.12
7,317,035
+0.07(+0.63%)
Feb 06, 2009
10.05
11.20
9.950
11.05
8,354,395
+1.04(+10.39%)
Feb 05, 2009
9.210
10.04
8.880
10.01
9,171,720
+0.72(+7.75%)
Feb 04, 2009
8.600
9.490
8.600
9.290
9,595,420
+0.63(+7.27%)
Feb 03, 2009
8.720
9.100
8.240
8.660
33,131,612
-2.62(-23.23%)
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
.