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 24, 2011
45.67
46.00
44.91
45.07
4,243,465
-0.55(-1.21%)
May 23, 2011
45.32
45.96
45.00
45.62
5,158,294
-0.84(-1.81%)
May 20, 2011
46.52
47.25
46.39
46.46
5,769,092
-0.02(-0.04%)
May 19, 2011
46.56
46.67
45.48
46.48
5,358,658
+0.03(+0.06%)
May 18, 2011
46.28
46.64
45.44
46.45
7,886,480
+0.11(+0.24%)
May 17, 2011
47.45
47.54
45.92
46.34
11,418,000
-1.61(-3.36%)
May 16, 2011
47.47
49.73
47.38
47.95
11,947,024
+1.46(+3.14%)
May 13, 2011
47.45
47.46
46.44
46.49
4,213,691
-0.88(-1.86%)
May 12, 2011
47.25
47.58
46.83
47.37
4,228,051
-0.09(-0.19%)
May 11, 2011
47.83
48.65
46.99
47.46
6,505,304
-0.42(-0.88%)
May 10, 2011
47.56
48.10
47.30
47.88
4,124,938
+0.59(+1.25%)
May 09, 2011
47.71
47.81
46.75
47.29
3,355,923
+0.14(+0.30%)
May 06, 2011
47.98
48.36
46.91
47.15
4,305,624
-0.19(-0.40%)
May 05, 2011
46.93
48.04
46.78
47.34
5,570,270
+0.11(+0.23%)
May 04, 2011
47.57
47.84
46.34
47.23
6,907,872
-0.20(-0.42%)
May 03, 2011
48.39
48.76
47.25
47.43
5,796,927
-1.26(-2.59%)
May 02, 2011
48.63
49.87
48.55
48.69
4,533,722
-0.64(-1.30%)
Apr 29, 2011
49.57
49.64
48.64
49.33
4,851,677
-0.06(-0.12%)
Apr 28, 2011
50.35
50.46
49.16
49.39
4,925,900
-1.18(-2.33%)
Apr 27, 2011
50.60
51.15
50.09
50.57
5,525,001
+0.21(+0.42%)
Apr 26, 2011
49.84
51.00
49.57
50.36
6,150,387
+0.58(+1.17%)
Apr 25, 2011
50.80
50.83
47.64
49.78
10,677,312
+0.79(+1.61%)
Apr 21, 2011
49.00
49.62
48.52
48.99
11,046,334
+0.54(+1.11%)
Apr 20, 2011
47.60
48.56
47.50
48.45
6,163,416
+1.56(+3.33%)
Apr 19, 2011
46.35
47.00
45.98
46.89
3,704,992
+0.58(+1.25%)
Apr 18, 2011
46.13
46.42
45.10
46.31
4,795,575
-0.47(-1.01%)
Apr 15, 2011
46.59
46.99
46.02
46.78
4,072,614
+0.10(+0.22%)
Apr 14, 2011
45.98
46.81
45.52
46.68
4,228,543
+0.26(+0.56%)
Apr 13, 2011
46.53
46.98
46.01
46.42
4,087,320
+0.41(+0.89%)
Apr 12, 2011
45.92
46.37
45.32
46.01
5,234,869
-0.42(-0.90%)
Apr 11, 2011
46.87
47.15
46.17
46.43
4,357,679
-0.34(-0.73%)
Apr 08, 2011
48.51
48.69
46.54
46.77
6,062,788
-1.29(-2.68%)
Apr 07, 2011
47.60
48.49
47.05
48.06
6,403,228
+0.51(+1.07%)
Apr 06, 2011
48.35
48.74
46.82
47.55
6,665,120
-0.09(-0.19%)
Apr 05, 2011
47.39
48.34
46.62
47.64
7,362,398
+1.04(+2.23%)
Apr 04, 2011
45.88
46.85
45.71
46.60
6,091,424
+1.09(+2.40%)
Apr 01, 2011
46.49
46.65
45.19
45.51
5,643,164
-0.58(-1.26%)
Mar 31, 2011
45.46
46.43
45.41
46.09
5,548,209
+0.68(+1.50%)
Mar 30, 2011
45.33
46.25
44.63
45.41
7,135,070
-0.45(-0.98%)
Mar 29, 2011
45.29
45.88
44.95
45.86
4,528,875
+0.57(+1.26%)
Mar 28, 2011
45.29
46.10
45.12
45.29
6,470,698
+0.28(+0.62%)
Mar 25, 2011
45.03
45.38
44.62
45.01
5,928,969
+0.32(+0.72%)
Mar 24, 2011
44.56
45.41
44.32
44.69
9,060,434
+1.23(+2.83%)
Mar 23, 2011
43.29
43.63
42.83
43.46
5,310,784
-0.03(-0.07%)
Mar 22, 2011
44.12
44.24
43.10
43.49
5,357,076
-0.65(-1.47%)
Mar 21, 2011
43.98
44.44
43.56
44.14
9,646,962
+0.83(+1.92%)
Mar 18, 2011
44.03
44.10
42.84
43.31
8,148,594
+0.27(+0.63%)
Mar 17, 2011
42.89
43.70
42.30
43.04
9,525,468
+0.95(+2.26%)
Mar 16, 2011
43.30
43.70
41.10
42.09
15,308,954
-1.63(-3.73%)
Mar 15, 2011
43.33
44.05
42.25
43.72
11,996,919
-1.10(-2.45%)
Mar 14, 2011
45.29
46.52
44.00
44.82
11,928,637
-0.25(-0.55%)
Mar 11, 2011
43.53
45.73
43.53
45.07
7,896,589
+0.14(+0.31%)
Mar 10, 2011
45.36
45.67
44.43
44.93
8,614,634
-1.21(-2.62%)
Mar 09, 2011
46.59
46.69
45.62
46.14
7,128,765
-0.77(-1.64%)
Mar 08, 2011
46.85
47.68
46.00
46.91
4,903,249
+0.03(+0.06%)
Mar 07, 2011
47.85
48.33
45.85
46.88
10,348,532
-0.81(-1.70%)
Mar 04, 2011
48.22
48.37
47.21
47.69
5,243,762
-0.53(-1.10%)
Mar 03, 2011
48.45
48.95
48.18
48.22
4,950,885
+0.59(+1.24%)
Mar 02, 2011
47.52
49.26
47.41
47.63
7,719,604
-0.14(-0.29%)
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
.