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 29, 2009
15.24
15.77
14.92
15.66
8,454,718
+0.49(+3.23%)
May 28, 2009
16.00
16.10
14.85
15.17
12,209,003
-0.35(-2.26%)
May 27, 2009
15.94
16.33
15.38
15.52
26,199,824
+1.94(+14.29%)
May 26, 2009
13.10
13.67
13.05
13.58
5,095,637
+0.31(+2.34%)
May 22, 2009
13.62
13.68
13.11
13.27
4,559,069
-0.18(-1.34%)
May 21, 2009
13.65
13.85
13.10
13.45
7,325,502
-0.26(-1.90%)
May 20, 2009
14.60
14.92
13.62
13.71
8,559,214
-0.74(-5.12%)
May 19, 2009
14.60
15.09
14.38
14.45
8,638,795
-0.28(-1.90%)
May 18, 2009
13.98
14.78
13.89
14.73
8,675,505
+1.05(+7.67%)
May 17, 2009
13.47
14.00
13.41
13.68
1,751,142
-0.22(-1.58%)
May 15, 2009
13.47
14.00
13.41
13.90
10,414,871
+0.77(+5.86%)
May 14, 2009
12.31
13.32
12.22
13.13
10,358,761
+0.92(+7.53%)
May 13, 2009
12.50
12.90
12.04
12.21
7,963,071
-0.40(-3.17%)
May 12, 2009
13.57
13.64
12.40
12.61
11,347,228
-0.83(-6.18%)
May 11, 2009
13.70
13.73
13.05
13.44
7,429,597
-0.63(-4.48%)
May 08, 2009
14.96
15.22
13.79
14.07
8,576,723
-0.75(-5.06%)
May 07, 2009
16.10
16.26
14.50
14.82
8,055,142
-1.08(-6.79%)
May 06, 2009
16.21
16.48
15.59
15.90
5,079,594
-0.10(-0.62%)
May 05, 2009
16.06
16.25
15.77
16.00
4,701,472
-0.42(-2.56%)
May 04, 2009
15.96
16.43
15.26
16.42
5,947,715
+1.26(+8.31%)
May 01, 2009
15.72
15.98
14.99
15.16
5,994,677
-0.56(-3.56%)
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%)
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
.