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 (%)
Oct 30, 2009
21.89
22.44
20.41
20.48
10,298,267
-1.44(-6.57%)
Oct 29, 2009
22.01
22.38
21.45
21.92
9,584,702
+0.30(+1.39%)
Oct 28, 2009
22.02
22.34
21.30
21.62
13,480,078
-1.07(-4.72%)
Oct 27, 2009
23.90
24.38
22.36
22.69
14,016,402
-1.32(-5.50%)
Oct 26, 2009
22.20
24.61
22.12
24.01
24,629,814
+1.89(+8.54%)
Oct 23, 2009
22.61
23.28
22.05
22.12
8,408,943
-0.73(-3.19%)
Oct 22, 2009
23.72
23.76
22.45
22.85
17,243,096
-0.68(-2.89%)
Oct 21, 2009
22.55
24.25
22.48
23.53
34,889,552
+2.05(+9.54%)
Oct 20, 2009
21.27
22.10
21.06
21.48
17,962,028
+0.02(+0.09%)
Oct 19, 2009
21.29
21.57
20.85
21.46
5,203,797
+0.48(+2.29%)
Oct 16, 2009
21.68
21.86
20.67
20.98
9,525,017
-1.02(-4.64%)
Oct 15, 2009
22.20
22.38
21.70
22.00
6,319,849
-0.48(-2.14%)
Oct 14, 2009
21.67
22.55
21.49
22.48
10,738,351
+1.30(+6.14%)
Oct 13, 2009
21.08
21.39
20.89
21.18
7,013,729
+0.16(+0.76%)
Oct 12, 2009
21.10
21.35
20.65
21.02
8,912,721
-0.42(-1.96%)
Oct 09, 2009
21.43
21.67
21.24
21.44
9,226,655
+0.20(+0.94%)
Oct 08, 2009
21.54
21.74
21.16
21.24
5,677,992
-0.05(-0.23%)
Oct 07, 2009
21.22
21.71
21.11
21.29
4,451,816
-0.13(-0.61%)
Oct 06, 2009
21.21
21.45
20.89
21.42
6,965,298
+0.48(+2.29%)
Oct 05, 2009
20.44
21.00
20.05
20.94
6,781,232
+0.85(+4.23%)
Oct 02, 2009
20.09
20.54
19.62
20.09
6,345,463
-0.31(-1.52%)
Oct 01, 2009
21.77
21.94
20.37
20.40
9,471,515
-1.30(-5.99%)
Sep 30, 2009
21.75
22.15
21.20
21.70
7,532,793
-0.06(-0.28%)
Sep 29, 2009
22.48
22.50
21.75
21.76
6,050,532
-0.58(-2.60%)
Sep 28, 2009
21.45
22.34
21.36
22.34
6,031,377
+1.09(+5.13%)
Sep 25, 2009
21.66
21.76
21.23
21.25
8,971,757
-0.58(-2.66%)
Sep 24, 2009
22.66
22.80
21.65
21.83
8,238,339
-0.75(-3.32%)
Sep 23, 2009
22.96
23.11
22.51
22.58
5,709,121
-0.30(-1.31%)
Sep 22, 2009
23.19
23.20
22.80
22.88
6,005,053
-0.05(-0.22%)
Sep 21, 2009
22.75
23.14
22.50
22.93
8,463,662
+0.09(+0.39%)
Sep 18, 2009
22.65
22.95
22.25
22.84
12,060,428
+1.18(+5.45%)
Sep 17, 2009
21.32
21.89
21.00
21.66
10,267,109
+0.46(+2.17%)
Sep 16, 2009
21.26
21.35
20.82
21.20
11,387,221
+0.57(+2.76%)
Sep 15, 2009
20.26
20.73
20.01
20.63
6,288,071
+0.25(+1.23%)
Sep 14, 2009
19.55
20.43
19.38
20.38
9,550,139
+0.63(+3.19%)
Sep 11, 2009
19.67
19.76
19.31
19.75
5,446,984
+0.14(+0.71%)
Sep 10, 2009
19.27
19.65
19.11
19.61
5,651,008
+0.29(+1.50%)
Sep 09, 2009
18.85
19.55
18.62
19.32
12,616,015
+1.11(+6.10%)
Sep 08, 2009
17.70
18.25
17.55
18.21
5,266,077
+0.75(+4.30%)
Sep 04, 2009
16.95
17.48
16.94
17.46
4,026,038
+0.47(+2.77%)
Sep 03, 2009
16.99
17.14
16.63
16.99
5,944,137
+0.29(+1.74%)
Sep 02, 2009
16.76
17.22
16.65
16.70
5,223,095
-0.13(-0.77%)
Sep 01, 2009
17.63
18.20
16.77
16.83
7,109,891
-0.87(-4.92%)
Aug 31, 2009
17.73
17.91
17.42
17.70
3,196,065
-0.33(-1.83%)
Aug 28, 2009
18.18
18.46
17.80
18.03
5,735,137
+0.30(+1.69%)
Aug 27, 2009
17.48
17.73
16.87
17.73
4,756,625
+0.05(+0.28%)
Aug 26, 2009
17.85
17.93
17.44
17.68
4,685,855
-0.12(-0.67%)
Aug 25, 2009
17.24
17.95
17.19
17.80
7,556,356
+0.68(+3.97%)
Aug 24, 2009
16.94
17.49
16.88
17.12
5,504,236
+0.24(+1.42%)
Aug 21, 2009
16.98
16.99
16.60
16.88
6,329,112
+0.13(+0.78%)
Aug 20, 2009
16.67
16.92
16.61
16.75
2,466,280
+0.04(+0.24%)
Aug 19, 2009
16.34
16.84
16.23
16.71
4,108,912
+0.12(+0.72%)
Aug 18, 2009
16.49
16.74
16.44
16.59
3,777,159
+0.15(+0.91%)
Aug 17, 2009
16.39
16.52
16.22
16.44
5,613,951
-0.44(-2.61%)
Aug 14, 2009
17.25
17.25
16.62
16.88
4,291,518
-0.35(-2.03%)
Aug 13, 2009
17.41
17.45
16.81
17.23
7,990,925
-0.01(-0.06%)
Aug 12, 2009
16.92
17.45
16.75
17.24
6,039,302
+0.49(+2.93%)
Aug 11, 2009
17.00
17.03
16.56
16.75
6,381,522
-0.40(-2.33%)
Aug 10, 2009
17.62
17.78
17.03
17.15
5,297,043
-0.69(-3.87%)
Aug 07, 2009
17.73
18.10
17.61
17.84
3,962,303
+0.16(+0.90%)
Aug 06, 2009
17.86
18.10
17.55
17.68
4,600,963
-0.26(-1.45%)
Aug 05, 2009
18.00
18.26
17.75
17.94
3,857,392
-0.20(-1.10%)
Aug 04, 2009
18.00
18.26
17.93
18.14
4,645,049
-0.14(-0.77%)
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
.