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 28, 2010
46.85
47.51
45.56
46.62
12,782,141
-0.23(-0.49%)
May 27, 2010
44.89
46.88
44.56
46.85
15,934,709
+3.29(+7.55%)
May 26, 2010
43.74
45.96
43.20
43.56
20,383,008
+0.38(+0.88%)
May 25, 2010
40.26
43.28
40.06
43.18
11,710,948
+1.37(+3.28%)
May 24, 2010
41.72
42.64
41.59
41.81
8,671,001
+0.33(+0.80%)
May 21, 2010
38.93
41.88
38.63
41.48
11,479,527
+1.82(+4.59%)
May 20, 2010
39.08
40.88
38.62
39.66
13,492,474
-0.76(-1.88%)
May 19, 2010
40.64
41.97
39.73
40.42
10,444,068
-1.03(-2.48%)
May 18, 2010
43.32
43.72
41.13
41.45
10,272,431
-1.23(-2.88%)
May 17, 2010
41.64
42.77
40.42
42.68
11,209,716
+0.78(+1.86%)
May 14, 2010
42.20
42.48
40.35
41.90
10,944,722
-0.92(-2.15%)
May 13, 2010
43.92
45.20
42.57
42.82
11,282,790
-1.45(-3.28%)
May 12, 2010
42.95
44.40
42.76
44.27
14,389,819
+2.02(+4.78%)
May 11, 2010
42.81
43.20
40.72
42.25
11,932,186
+0.71(+1.71%)
May 10, 2010
41.11
41.60
40.15
41.54
15,230,464
+3.93(+10.45%)
May 07, 2010
39.82
40.62
35.12
37.61
25,491,628
-2.15(-5.41%)
May 06, 2010
41.47
43.08
34.00
39.76
18,182,992
-2.06(-4.93%)
May 05, 2010
41.08
42.25
39.76
41.82
11,880,052
+0.13(+0.32%)
May 04, 2010
42.70
42.78
40.80
41.69
14,418,413
-1.84(-4.22%)
May 03, 2010
40.33
44.01
40.31
43.52
17,645,280
+3.68(+9.24%)
Apr 30, 2010
42.02
42.10
39.75
39.84
10,311,302
-2.18(-5.19%)
Apr 29, 2010
42.00
42.22
41.36
42.02
6,296,315
+0.19(+0.45%)
Apr 28, 2010
41.99
42.40
40.75
41.83
13,659,335
+0.02(+0.05%)
Apr 27, 2010
43.18
43.25
41.56
41.81
13,308,648
-1.71(-3.93%)
Apr 26, 2010
44.19
44.89
43.49
43.52
16,663,629
-1.09(-2.44%)
Apr 23, 2010
42.16
44.77
41.69
44.61
21,326,876
+2.39(+5.66%)
Apr 22, 2010
39.61
42.47
39.13
42.22
26,106,932
+4.63(+12.32%)
Apr 21, 2010
38.15
38.60
36.95
37.59
13,670,394
+0.21(+0.56%)
Apr 20, 2010
36.93
37.62
36.53
37.38
7,318,316
+0.69(+1.88%)
Apr 19, 2010
36.79
37.49
35.33
36.69
14,110,274
-1.05(-2.78%)
Apr 16, 2010
38.29
38.42
36.93
37.74
13,666,793
-0.89(-2.30%)
Apr 15, 2010
37.95
39.55
37.82
38.63
12,535,177
+0.95(+2.52%)
Apr 14, 2010
36.93
38.44
36.93
37.68
16,037,187
+1.72(+4.78%)
Apr 13, 2010
36.17
36.68
35.88
35.96
5,765,384
-0.29(-0.80%)
Apr 12, 2010
36.10
36.88
36.07
36.25
5,647,782
+0.22(+0.61%)
Apr 09, 2010
35.72
36.10
35.26
36.03
5,689,872
+0.40(+1.13%)
Apr 08, 2010
35.50
35.78
34.70
35.63
6,373,960
-0.11(-0.31%)
Apr 07, 2010
35.95
36.24
35.33
35.74
6,417,098
-0.10(-0.28%)
Apr 06, 2010
35.71
36.02
35.35
35.84
5,625,207
-0.15(-0.42%)
Apr 05, 2010
35.08
36.11
34.95
35.99
7,735,262
+1.28(+3.69%)
Apr 01, 2010
34.71
34.71
34.71
0
+0.08(+0.23%)
Mar 31, 2010
34.60
35.20
34.53
34.63
5,247,493
-0.35(-1.00%)
Mar 30, 2010
35.41
35.72
34.63
34.98
6,154,635
-0.15(-0.43%)
Mar 29, 2010
35.06
35.64
34.96
35.13
5,701,808
+0.43(+1.24%)
Mar 26, 2010
35.38
35.44
34.57
34.70
9,596,386
-0.25(-0.72%)
Mar 25, 2010
35.74
36.25
34.80
34.95
8,471,235
-0.23(-0.65%)
Mar 24, 2010
34.71
35.49
34.31
35.18
10,889,361
+0.35(+1.00%)
Mar 23, 2010
33.95
35.38
33.91
34.83
12,757,854
+1.01(+2.99%)
Mar 22, 2010
32.00
34.00
31.82
33.82
8,124,371
+1.57(+4.85%)
Mar 19, 2010
33.04
33.11
31.82
32.25
8,430,630
-0.80(-2.41%)
Mar 18, 2010
33.35
33.42
32.80
33.05
6,198,257
-0.24(-0.72%)
Mar 17, 2010
33.90
34.25
33.17
33.29
7,785,557
-0.58(-1.71%)
Mar 16, 2010
33.77
34.28
33.28
33.87
6,423,243
+0.36(+1.07%)
Mar 15, 2010
33.06
33.79
33.00
33.51
5,483,809
-0.29(-0.86%)
Mar 12, 2010
34.32
34.49
33.58
33.80
7,370,161
-0.41(-1.20%)
Mar 11, 2010
34.10
34.24
33.46
34.21
6,844,915
+0.15(+0.44%)
Mar 10, 2010
33.62
34.77
33.56
34.06
9,477,445
+0.57(+1.70%)
Mar 09, 2010
33.41
34.25
33.07
33.49
7,893,961
+0.08(+0.24%)
Mar 08, 2010
33.50
34.00
33.40
33.41
8,730,256
+0.09(+0.27%)
Mar 05, 2010
32.58
33.75
32.50
33.32
11,072,649
+1.15(+3.57%)
Mar 04, 2010
31.88
32.30
31.52
32.17
8,383,997
+0.37(+1.16%)
Mar 03, 2010
32.50
32.65
31.53
31.80
11,031,140
-0.68(-2.09%)
Mar 02, 2010
32.76
33.25
32.27
32.48
12,291,250
-0.15(-0.46%)
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
.