Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.500 9.750 8.890 8.910 9,639,268 -0.84(-8.62%)
Feb 26, 2009 9.730 10.40 9.650 9.750 6,808,265 -0.01(-0.10%)
Feb 25, 2009 9.280 10.03 9.050 9.760 4,780,280 +0.35(+3.72%)
Feb 24, 2009 8.920 9.480 8.910 9.410 4,962,974 +0.53(+5.97%)
Feb 23, 2009 9.370 9.650 8.859 8.880 4,283,347 -0.48(-5.13%)
Feb 20, 2009 9.350 9.720 8.990 9.360 6,815,741 -0.16(-1.68%)
Feb 19, 2009 10.18 10.37 9.500 9.520 3,813,969 -0.53(-5.27%)
Feb 18, 2009 10.11 10.32 9.770 10.05 3,855,012 -0.03(-0.30%)
Feb 17, 2009 10.18 10.32 9.880 10.08 5,083,887 -0.64(-5.97%)
Feb 13, 2009 10.98 11.00 10.56 10.72 4,172,230 -0.08(-0.74%)
Feb 12, 2009 10.49 10.98 10.08 10.80 5,951,890 +0.35(+3.35%)
Feb 11, 2009 10.90 11.00 9.770 10.45 6,696,051 -0.37(-3.42%)
Feb 10, 2009 11.15 11.69 10.66 10.82 6,903,178 -0.30(-2.70%)
Feb 09, 2009 11.00 11.50 10.82 11.12 7,317,035 +0.07(+0.63%)
Feb 06, 2009 10.05 11.20 9.950 11.05 8,354,395 +1.04(+10.39%)
Feb 05, 2009 9.210 10.04 8.880 10.01 9,171,720 +0.72(+7.75%)
Feb 04, 2009 8.600 9.490 8.600 9.290 9,595,420 +0.63(+7.27%)
Feb 03, 2009 8.720 9.100 8.240 8.660 33,131,612 -2.62(-23.23%)
Feb 02, 2009 11.00 11.41 10.45 11.28 11,734,972 -0.15(-1.31%)
Jan 30, 2009 12.30 12.42 11.29 11.43 5,684,201 -0.76(-6.23%)
Jan 29, 2009 12.69 13.50 12.13 12.19 6,387,508 -0.50(-3.94%)
Jan 28, 2009 12.04 12.73 11.66 12.69 5,563,045 +0.73(+6.10%)
Jan 27, 2009 11.90 12.18 11.70 11.96 3,482,063 +0.19(+1.61%)
Jan 26, 2009 11.99 12.07 11.50 11.77 5,024,730 +0.02(+0.17%)
Jan 23, 2009 11.01 12.01 10.90 11.75 4,932,722 +0.28(+2.44%)
Jan 22, 2009 11.29 11.91 11.21 11.47 4,646,883 -0.19(-1.63%)
Jan 21, 2009 11.11 11.70 10.62 11.66 5,321,419 +0.92(+8.57%)
Jan 20, 2009 11.56 11.85 10.59 10.74 6,842,771 -1.29(-10.72%)
Jan 16, 2009 11.72 12.08 11.31 12.03 6,649,232 +0.72(+6.37%)
Jan 15, 2009 11.02 11.57 10.62 11.31 7,403,019 +0.49(+4.53%)
Jan 14, 2009 11.37 11.40 10.52 10.82 6,928,401 -0.72(-6.24%)
Jan 13, 2009 11.50 11.78 11.06 11.54 7,243,310 -0.15(-1.28%)
Jan 12, 2009 12.34 12.34 11.46 11.69 5,951,999 -0.61(-4.96%)
Jan 09, 2009 12.55 12.68 12.09 12.30 5,006,689 -0.11(-0.89%)
Jan 08, 2009 12.48 12.61 11.94 12.41 8,001,803 -0.10(-0.80%)
Jan 07, 2009 12.87 13.07 12.29 12.51 10,053,587 -0.43(-3.32%)
Jan 06, 2009 12.35 13.20 12.00 12.94 12,579,481 +0.81(+6.68%)
Jan 05, 2009 11.08 12.50 11.06 12.13 13,055,016 +1.05(+9.48%)
Jan 02, 2009 9.700 11.31 9.590 11.08 9,690,757 +1.48(+15.42%)
Dec 31, 2008 9.000 9.730 8.950 9.600 4,983,470 +0.43(+4.69%)
Dec 30, 2008 9.050 9.180 8.880 9.170 3,490,609 +0.11(+1.21%)
Dec 29, 2008 9.070 9.250 8.820 9.060 2,262,003 -0.12(-1.31%)
Dec 26, 2008 9.220 9.370 9.020 9.180 1,681,993 +0.07(+0.77%)
Dec 24, 2008 8.750 9.120 8.700 9.110 1,914,586 +0.32(+3.64%)
Dec 23, 2008 9.210 9.520 8.750 8.790 4,274,067 -0.59(-6.29%)
Dec 22, 2008 9.540 9.950 9.190 9.380 4,404,210 -0.22(-2.29%)
Dec 19, 2008 9.440 10.02 9.320 9.600 14,478,249 +0.35(+3.78%)
Dec 18, 2008 9.620 9.960 9.220 9.250 6,337,999 -0.54(-5.52%)
Dec 17, 2008 9.070 10.00 8.990 9.790 8,074,359 +0.61(+6.64%)
Dec 16, 2008 9.160 9.390 8.810 9.180 8,772,836 +0.16(+1.77%)
Dec 15, 2008 9.690 10.00 8.810 9.020 6,537,407 -0.90(-9.07%)
Dec 12, 2008 9.460 9.940 9.278 9.920 5,184,218 +0.18(+1.85%)
Dec 11, 2008 9.720 10.42 9.590 9.740 7,476,218 -0.13(-1.32%)
Dec 10, 2008 9.820 10.00 9.500 9.870 5,449,497 +0.33(+3.46%)
Dec 09, 2008 9.400 10.31 9.200 9.540 9,518,223 +0.03(+0.32%)
Dec 08, 2008 9.400 9.700 9.230 9.510 8,871,918 +0.28(+3.03%)
Dec 05, 2008 8.030 9.260 7.950 9.230 12,820,020 +1.15(+14.23%)
Dec 04, 2008 7.990 8.670 7.580 8.080 16,723,510 -0.94(-10.42%)
Dec 03, 2008 8.210 9.240 6.820 9.020 20,037,484 +1.81(+25.10%)
Dec 02, 2008 7.270 7.430 6.790 7.210 9,069,083 +0.01(+0.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.