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 31, 2007
43.34
43.99
43.15
43.55
7,425,582
+0.40(+0.93%)
May 30, 2007
41.57
43.25
41.50
43.15
9,019,471
+1.26(+3.01%)
May 29, 2007
41.84
42.31
41.69
41.89
4,726,717
-0.08(-0.19%)
May 25, 2007
42.09
42.30
41.67
41.97
4,289,435
-0.03(-0.07%)
May 24, 2007
42.99
43.13
41.78
42.00
9,510,675
-1.20(-2.78%)
May 23, 2007
43.65
43.96
43.15
43.20
6,151,383
-0.34(-0.78%)
May 22, 2007
43.72
43.84
42.57
43.54
14,808,415
-0.73(-1.65%)
May 21, 2007
44.26
44.85
44.00
44.27
4,978,702
+0.13(+0.29%)
May 18, 2007
44.13
44.20
43.30
44.14
5,589,507
+0.07(+0.16%)
May 17, 2007
44.16
44.50
43.75
44.07
5,708,525
-0.37(-0.83%)
May 16, 2007
44.27
44.82
43.74
44.44
5,889,458
+0.18(+0.41%)
May 15, 2007
44.62
45.00
44.00
44.26
6,151,274
-0.57(-1.27%)
May 14, 2007
45.10
45.48
44.65
44.83
5,625,681
-0.04(-0.09%)
May 11, 2007
44.58
44.92
44.10
44.87
5,494,846
+0.77(+1.75%)
May 10, 2007
44.75
44.91
43.64
44.10
6,223,854
-0.93(-2.07%)
May 09, 2007
44.28
45.22
44.28
45.03
6,600,000
+0.64(+1.44%)
May 08, 2007
43.76
44.60
43.60
44.39
4,584,433
+0.43(+0.98%)
May 07, 2007
44.29
44.69
43.81
43.96
4,965,580
-0.19(-0.43%)
May 04, 2007
43.84
44.31
43.65
44.15
5,694,637
+0.37(+0.85%)
May 03, 2007
42.75
43.99
42.75
43.78
7,995,969
+1.28(+3.01%)
May 02, 2007
42.66
42.90
42.36
42.50
7,552,855
-0.22(-0.51%)
May 01, 2007
43.45
43.50
42.25
42.72
10,039,646
-0.73(-1.68%)
Apr 30, 2007
43.93
44.33
43.45
43.45
7,084,811
-0.56(-1.27%)
Apr 27, 2007
45.24
46.30
43.72
44.01
17,621,640
-1.19(-2.63%)
Apr 26, 2007
44.50
45.41
44.35
45.20
18,037,720
+1.27(+2.89%)
Apr 25, 2007
43.80
44.25
43.30
43.93
7,092,138
+0.39(+0.90%)
Apr 24, 2007
43.02
43.98
42.45
43.54
13,669,658
+1.68(+4.01%)
Apr 23, 2007
42.46
42.71
41.73
41.86
6,405,526
-0.67(-1.58%)
Apr 20, 2007
43.12
43.31
42.30
42.53
7,596,141
-0.06(-0.14%)
Apr 19, 2007
41.71
42.90
41.63
42.59
5,794,495
+0.36(+0.85%)
Apr 18, 2007
42.00
42.54
41.48
42.23
7,923,434
+0.05(+0.12%)
Apr 17, 2007
42.86
42.90
41.93
42.18
7,906,180
-0.67(-1.56%)
Apr 16, 2007
43.45
43.45
42.58
42.85
7,448,764
-0.50(-1.15%)
Apr 13, 2007
43.95
44.25
43.00
43.35
6,750,373
-0.05(-0.12%)
Apr 12, 2007
43.00
43.55
42.72
43.40
5,604,611
+0.18(+0.42%)
Apr 11, 2007
43.98
44.08
42.88
43.22
10,048,931
-1.03(-2.33%)
Apr 10, 2007
44.03
44.54
44.03
44.25
4,860,453
+0.22(+0.50%)
Apr 09, 2007
45.09
45.09
43.93
44.03
4,914,624
-0.47(-1.06%)
Apr 05, 2007
45.14
45.15
44.22
44.50
6,073,316
-0.17(-0.38%)
Apr 04, 2007
44.19
45.10
43.95
44.67
9,037,518
+0.76(+1.73%)
Apr 03, 2007
44.20
44.36
43.53
43.91
6,260,592
-0.09(-0.20%)
Apr 02, 2007
44.14
44.16
43.54
44.00
5,341,040
+0.20(+0.46%)
Mar 30, 2007
44.02
44.26
43.40
43.80
6,428,776
-0.02(-0.05%)
Mar 29, 2007
45.08
45.20
43.15
43.82
11,750,319
-0.88(-1.97%)
Mar 28, 2007
44.84
45.29
44.49
44.70
9,250,245
-0.10(-0.22%)
Mar 27, 2007
44.85
45.48
44.71
44.80
7,681,455
-0.02(-0.04%)
Mar 26, 2007
45.20
45.33
44.05
44.82
9,538,904
-0.06(-0.13%)
Mar 23, 2007
43.87
45.14
43.80
44.88
15,113,536
+1.38(+3.17%)
Mar 22, 2007
44.00
44.13
43.30
43.50
10,886,110
+0.02(+0.05%)
Mar 21, 2007
44.25
44.36
43.13
43.48
19,493,244
+1.57(+3.75%)
Mar 20, 2007
40.85
42.07
40.20
41.91
17,235,268
+1.92(+4.80%)
Mar 19, 2007
40.80
40.93
39.72
39.99
9,063,931
-0.58(-1.43%)
Mar 16, 2007
40.65
40.97
40.20
40.57
8,329,400
-0.08(-0.20%)
Mar 15, 2007
40.70
40.90
40.46
40.65
7,719,374
-0.10(-0.25%)
Mar 14, 2007
40.50
40.75
39.81
40.75
12,160,595
+0.47(+1.17%)
Mar 13, 2007
40.17
41.49
40.17
40.28
16,147,301
+0.11(+0.27%)
Mar 12, 2007
40.12
40.48
39.63
40.17
9,675,878
+0.76(+1.93%)
Mar 09, 2007
40.20
40.42
39.00
39.41
7,844,530
-0.40(-1.00%)
Mar 08, 2007
40.24
40.30
39.54
39.81
10,651,901
+1.06(+2.74%)
Mar 07, 2007
39.21
39.55
38.67
38.75
14,309,460
+0.11(+0.28%)
Mar 06, 2007
37.70
38.66
37.31
38.64
13,078,447
+1.50(+4.04%)
Mar 05, 2007
37.81
38.80
37.10
37.14
11,194,944
-0.70(-1.85%)
Mar 02, 2007
37.11
38.46
37.05
37.84
20,262,036
+0.83(+2.24%)
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
.