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 (%)
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%)
Mar 01, 2010
29.85
32.75
29.85
32.63
21,312,712
+3.48(+11.94%)
Feb 26, 2010
28.63
29.24
28.07
29.15
8,048,436
+0.63(+2.21%)
Feb 25, 2010
27.97
28.66
27.55
28.52
7,879,346
+0.29(+1.03%)
Feb 24, 2010
27.91
28.65
27.87
28.23
7,242,253
+0.46(+1.66%)
Feb 23, 2010
28.63
28.70
27.36
27.77
11,375,387
-1.25(-4.31%)
Feb 22, 2010
29.40
29.60
28.70
29.02
6,551,857
-0.11(-0.38%)
Feb 19, 2010
28.56
29.49
28.56
29.13
6,266,857
+0.17(+0.59%)
Feb 18, 2010
28.62
29.10
28.20
28.96
7,455,853
+0.14(+0.49%)
Feb 17, 2010
28.41
29.35
28.10
28.82
18,238,266
+1.48(+5.41%)
Feb 16, 2010
27.29
27.57
27.10
27.34
9,389,251
+0.36(+1.33%)
Feb 12, 2010
26.98
26.98
26.98
0
+0.19(+0.71%)
Feb 11, 2010
26.03
27.18
25.82
26.79
10,361,997
+0.70(+2.68%)
Feb 10, 2010
26.66
26.80
25.62
26.09
8,479,666
-0.67(-2.50%)
Feb 09, 2010
26.91
27.04
25.95
26.76
11,135,959
+0.39(+1.48%)
Feb 08, 2010
26.15
27.00
25.86
26.37
6,712,752
+0.28(+1.07%)
Feb 05, 2010
25.46
26.17
25.15
26.09
10,640,223
+0.44(+1.72%)
Feb 04, 2010
26.56
26.56
25.47
25.65
9,489,831
-1.27(-4.72%)
Feb 03, 2010
26.60
27.17
26.57
26.92
8,343,209
+0.00(+0.00%)
Feb 02, 2010
26.44
27.07
26.11
26.92
10,309,604
+0.66(+2.51%)
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
.