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 30, 2008
28.12
28.66
28.00
28.31
5,233,407
+0.45(+1.62%)
May 29, 2008
27.90
28.36
27.25
27.86
6,722,320
-0.24(-0.85%)
May 28, 2008
28.14
28.36
27.60
28.10
5,837,349
+0.07(+0.25%)
May 27, 2008
28.28
28.36
27.29
28.03
6,705,431
-0.23(-0.81%)
May 26, 2008
28.45
28.65
27.81
28.26
7,102,171
+0.00(+0.00%)
May 23, 2008
28.45
28.65
27.81
28.26
7,101,971
-0.49(-1.70%)
May 22, 2008
29.15
29.48
28.35
28.75
7,092,263
-0.23(-0.79%)
May 21, 2008
28.89
29.75
28.54
28.98
9,246,981
-0.03(-0.10%)
May 20, 2008
29.32
29.36
28.21
29.01
16,804,624
-1.01(-3.36%)
May 19, 2008
32.40
32.66
29.50
30.02
15,891,598
-2.42(-7.46%)
May 16, 2008
32.99
33.08
31.50
32.44
12,598,117
-0.66(-1.99%)
May 15, 2008
32.18
33.17
31.76
33.10
10,068,546
+1.68(+5.35%)
May 14, 2008
30.85
32.23
30.59
31.42
12,743,107
+0.83(+2.71%)
May 13, 2008
29.60
30.94
29.57
30.59
11,858,469
+1.32(+4.51%)
May 12, 2008
29.23
29.30
28.50
29.27
5,343,791
+0.09(+0.31%)
May 09, 2008
28.64
29.47
28.27
29.18
5,975,044
-0.02(-0.07%)
May 08, 2008
29.42
29.67
28.84
29.20
5,754,437
-0.08(-0.27%)
May 07, 2008
29.90
30.19
28.77
29.28
8,762,058
-0.46(-1.55%)
May 06, 2008
30.11
30.15
29.12
29.74
7,896,664
-0.04(-0.13%)
May 05, 2008
28.95
30.58
28.92
29.78
9,395,918
+0.59(+2.02%)
May 02, 2008
29.56
29.68
28.68
29.19
6,160,042
+0.16(+0.55%)
May 01, 2008
27.29
29.11
27.12
29.03
9,594,263
+1.94(+7.16%)
Apr 30, 2008
27.52
27.64
26.93
27.09
6,860,384
+0.10(+0.37%)
Apr 29, 2008
26.95
27.55
26.67
26.99
4,845,004
+0.02(+0.07%)
Apr 28, 2008
26.76
27.30
26.05
26.97
5,654,723
+0.13(+0.48%)
Apr 25, 2008
27.66
27.79
26.13
26.84
8,407,045
-0.94(-3.38%)
Apr 24, 2008
27.97
28.25
27.05
27.78
8,599,629
-0.11(-0.39%)
Apr 23, 2008
27.38
28.47
27.25
27.89
8,744,174
+0.76(+2.80%)
Apr 22, 2008
28.23
28.43
27.03
27.13
9,063,533
-1.39(-4.87%)
Apr 21, 2008
27.68
28.80
27.35
28.52
12,492,578
+1.12(+4.09%)
Apr 18, 2008
26.97
27.67
25.69
27.40
18,464,714
+1.50(+5.79%)
Apr 17, 2008
26.89
27.00
25.67
25.90
10,997,693
-0.80(-3.00%)
Apr 16, 2008
26.18
26.85
25.73
26.70
10,644,802
+1.89(+7.62%)
Apr 15, 2008
25.51
25.60
24.10
24.81
9,774,647
-0.55(-2.17%)
Apr 14, 2008
26.80
26.82
25.21
25.36
8,785,457
-1.04(-3.94%)
Apr 11, 2008
26.40
27.50
25.64
26.40
13,665,831
-0.32(-1.20%)
Apr 10, 2008
27.30
27.69
26.37
26.72
13,205,662
-0.49(-1.80%)
Apr 09, 2008
25.70
27.35
25.60
27.21
15,066,112
+1.66(+6.50%)
Apr 08, 2008
25.23
26.13
24.83
25.55
9,395,509
-0.02(-0.08%)
Apr 07, 2008
26.40
26.84
25.27
25.57
9,301,341
-0.27(-1.04%)
Apr 04, 2008
26.38
26.44
25.12
25.84
12,783,130
-0.63(-2.38%)
Apr 03, 2008
24.44
27.07
24.37
26.47
17,610,758
+1.85(+7.51%)
Apr 02, 2008
24.31
25.80
24.19
24.62
11,924,729
-0.15(-0.61%)
Apr 01, 2008
23.37
25.06
23.33
24.77
13,356,743
+2.20(+9.75%)
Mar 31, 2008
21.65
22.74
21.61
22.57
7,394,029
+1.31(+6.16%)
Mar 28, 2008
21.99
22.00
21.22
21.26
5,389,147
-0.36(-1.67%)
Mar 27, 2008
21.05
22.48
20.96
21.62
8,836,772
+0.45(+2.13%)
Mar 26, 2008
21.57
21.70
21.01
21.17
4,282,117
-0.59(-2.71%)
Mar 25, 2008
21.85
22.34
21.50
21.76
6,567,834
-0.01(-0.05%)
Mar 24, 2008
20.65
22.07
20.49
21.77
7,507,158
+1.22(+5.94%)
Mar 21, 2008
20.20
20.76
19.54
20.55
10,539,455
+0.00(+0.00%)
Mar 20, 2008
20.20
20.76
19.54
20.55
10,539,030
-0.21(-1.01%)
Mar 19, 2008
22.49
22.49
20.76
20.76
9,716,647
-1.83(-8.10%)
Mar 18, 2008
21.91
22.65
21.72
22.59
6,656,662
+0.99(+4.58%)
Mar 17, 2008
21.35
22.18
21.21
21.60
7,186,465
-0.55(-2.48%)
Mar 14, 2008
23.42
23.62
21.75
22.15
10,797,884
-0.85(-3.70%)
Mar 13, 2008
22.21
23.62
22.17
23.00
15,209,591
+0.48(+2.13%)
Mar 12, 2008
21.77
23.14
21.59
22.52
8,644,886
+0.73(+3.35%)
Mar 11, 2008
21.35
21.84
21.16
21.79
8,206,227
+0.65(+3.07%)
Mar 10, 2008
21.30
21.86
21.10
21.14
7,333,729
-0.27(-1.26%)
Mar 07, 2008
21.83
22.41
21.16
21.41
12,263,859
-0.58(-2.64%)
Mar 06, 2008
22.48
23.42
21.99
21.99
9,108,794
-0.44(-1.95%)
Mar 05, 2008
22.80
22.98
22.37
22.43
8,024,165
-0.46(-2.02%)
Mar 04, 2008
22.29
23.14
22.20
22.89
10,642,909
-0.16(-0.69%)
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
.