Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 29, 2002 14.16 14.58 13.77 13.88 2,302,400 -0.12(-0.86%)
Nov 27, 2002 13.14 14.23 13.13 13.99 3,613,400 +1.09(+8.49%)
Nov 26, 2002 12.98 13.16 12.78 12.90 2,105,900 -0.17(-1.34%)
Nov 25, 2002 12.70 13.36 12.47 13.07 5,561,800 -0.23(-1.72%)
Nov 22, 2002 13.00 13.69 12.96 13.30 5,079,700 -0.08(-0.56%)
Nov 21, 2002 12.67 13.83 12.57 13.38 6,893,800 +0.97(+7.77%)
Nov 20, 2002 10.95 12.44 10.95 12.41 5,701,400 +1.50(+13.79%)
Nov 19, 2002 10.90 11.25 10.77 10.91 3,242,400 +0.05(+0.51%)
Nov 18, 2002 10.86 11.38 10.65 10.86 3,324,200 +0.23(+2.12%)
Nov 15, 2002 9.995 10.75 9.805 10.63 2,207,400 +0.53(+5.29%)
Nov 14, 2002 9.960 10.21 9.810 10.10 1,812,000 +0.30(+3.11%)
Nov 13, 2002 9.925 10.10 9.725 9.790 2,538,800 -0.11(-1.11%)
Nov 12, 2002 9.545 10.01 9.325 9.900 1,961,400 +0.42(+4.43%)
Nov 11, 2002 10.15 10.32 9.250 9.480 1,836,600 -0.70(-6.88%)
Nov 08, 2002 10.12 10.47 9.885 10.18 1,831,200 +0.05(+0.49%)
Nov 07, 2002 10.35 10.56 10.12 10.13 2,406,900 -0.57(-5.33%)
Nov 06, 2002 10.21 10.71 10.07 10.70 2,814,700 +0.57(+5.63%)
Nov 05, 2002 9.890 10.13 9.500 10.13 2,634,000 +0.25(+2.53%)
Nov 04, 2002 10.77 10.90 9.850 9.880 3,182,300 -0.61(-5.82%)
Nov 01, 2002 9.855 10.59 9.500 10.49 2,553,100 +0.61(+6.12%)
Oct 31, 2002 9.815 10.31 9.745 9.885 3,204,400 +0.08(+0.87%)
Oct 30, 2002 9.160 9.970 9.155 9.800 2,560,541 +0.62(+6.81%)
Oct 29, 2002 9.305 9.595 8.875 9.175 3,170,638 -0.17(-1.87%)
Oct 28, 2002 10.30 10.31 9.285 9.350 4,824,900 -1.04(-9.97%)
Oct 25, 2002 10.29 10.59 10.12 10.38 3,069,900 -0.12(-1.10%)
Oct 24, 2002 10.80 10.85 10.43 10.50 3,272,372 -0.21(-1.91%)
Oct 23, 2002 9.875 10.72 9.800 10.71 4,199,416 +0.80(+8.07%)
Oct 22, 2002 10.03 10.58 9.700 9.905 2,308,300 -0.41(-3.97%)
Oct 21, 2002 9.755 10.32 9.500 10.31 3,578,400 +0.46(+4.72%)
Oct 18, 2002 9.415 9.925 9.194 9.850 3,605,300 +0.37(+3.85%)
Oct 17, 2002 9.000 9.780 8.995 9.485 7,311,427 +1.66(+21.21%)
Oct 16, 2002 7.780 8.220 7.725 7.825 2,402,200 -0.42(-5.15%)
Oct 15, 2002 7.475 8.645 7.470 8.250 4,630,500 +1.12(+15.63%)
Oct 14, 2002 7.140 7.308 6.855 7.135 1,660,000 -0.02(-0.21%)
Oct 11, 2002 6.775 7.325 6.775 7.150 1,745,607 +0.53(+7.92%)
Oct 10, 2002 6.050 6.725 6.005 6.625 1,476,300 +0.60(+9.96%)
Oct 09, 2002 6.255 6.435 6.000 6.025 1,100,259 -0.28(-4.52%)
Oct 08, 2002 6.185 6.500 6.105 6.310 1,549,600 +0.17(+2.77%)
Oct 07, 2002 6.150 6.370 6.055 6.140 1,441,600 -0.04(-0.65%)
Oct 04, 2002 6.620 6.720 6.085 6.180 2,438,997 -0.45(-6.79%)
Oct 03, 2002 6.590 6.920 6.580 6.630 2,382,700 -0.16(-2.28%)
Oct 02, 2002 6.600 7.100 6.230 6.785 1,966,000 +0.16(+2.42%)
Oct 01, 2002 6.560 6.685 6.275 6.625 1,938,267 +0.07(+1.07%)
Sep 30, 2002 6.700 6.775 6.330 6.555 1,919,700 -0.25(-3.67%)
Sep 27, 2002 7.125 7.225 6.725 6.805 1,518,200 -0.40(-5.49%)
Sep 26, 2002 7.260 7.550 7.000 7.200 2,022,700 +0.01(+0.14%)
Sep 25, 2002 6.990 7.475 6.935 7.190 2,274,600 +0.47(+6.91%)
Sep 24, 2002 6.372 7.010 6.300 6.725 1,709,226 +0.20(+3.07%)
Sep 23, 2002 6.940 7.035 6.500 6.525 1,652,232 -0.52(-7.45%)
Sep 20, 2002 7.165 7.225 6.910 7.050 1,259,700 +0.18(+2.62%)
Sep 19, 2002 7.050 7.325 6.860 6.870 1,069,500 -0.31(-4.32%)
Sep 18, 2002 7.195 7.370 7.040 7.180 1,100,262 -0.14(-1.85%)
Sep 17, 2002 7.940 7.950 7.200 7.315 2,703,500 -0.24(-3.18%)
Sep 16, 2002 7.865 7.965 7.525 7.555 801,012 -0.31(-3.94%)
Sep 13, 2002 8.045 8.290 7.710 7.865 1,970,429 -0.30(-3.73%)
Sep 12, 2002 8.255 8.335 8.075 8.170 1,089,900 -0.16(-1.92%)
Sep 11, 2002 8.510 8.805 8.225 8.330 1,156,600 -0.05(-0.57%)
Sep 10, 2002 7.780 8.480 7.705 8.378 210,750,000 +0.64(+8.31%)
Sep 09, 2002 7.630 7.825 7.350 7.735 1,444,900 +0.04(+0.45%)
Sep 06, 2002 7.645 7.850 7.595 7.700 978,400 +0.36(+4.83%)
Sep 05, 2002 7.525 7.560 7.270 7.345 933,500 -0.29(-3.86%)
Sep 04, 2002 7.610 7.750 7.300 7.640 1,129,160 +0.03(+0.39%)
Sep 03, 2002 7.825 7.895 7.510 7.610 1,113,000 -0.49(-6.05%)
Aug 30, 2002 8.070 8.305 7.750 8.100 1,567,500 -0.11(-1.34%)
Aug 29, 2002 7.520 8.245 7.250 8.210 2,570,900 +0.67(+8.81%)
Aug 28, 2002 7.720 7.760 7.375 7.545 1,343,500 -0.25(-3.27%)
Aug 27, 2002 8.230 8.325 7.750 7.800 1,134,900 -0.42(-5.17%)
Aug 26, 2002 7.955 8.250 7.835 8.225 104,600,000 +0.24(+3.07%)
Aug 23, 2002 8.655 8.660 7.785 7.980 2,375,398 -0.68(-7.85%)
Aug 22, 2002 8.715 9.050 8.500 8.660 1,372,700 -0.04(-0.46%)
Aug 21, 2002 8.320 8.750 8.255 8.700 2,595,325 +0.48(+5.84%)
Aug 20, 2002 7.975 8.525 7.850 8.220 2,763,104 +1.00(+13.77%)
Aug 16, 2002 6.795 7.345 6.695 7.225 1,476,139 +0.37(+5.38%)
Aug 15, 2002 6.605 6.995 6.520 6.856 1,347,317 +0.27(+4.04%)
Aug 14, 2002 6.300 6.600 6.065 6.590 1,602,700 +0.33(+5.27%)
Aug 13, 2002 6.450 6.705 6.225 6.260 2,080,400 -0.23(-3.54%)
Aug 12, 2002 6.505 6.575 6.280 6.490 116,260,000 -0.10(-1.59%)
Aug 07, 2002 6.650 6.805 6.200 6.595 1,391,440 +0.07(+1.07%)
Aug 06, 2002 6.105 6.795 6.100 6.525 1,723,077 +0.58(+9.76%)
Aug 05, 2002 6.540 6.700 5.855 5.945 2,190,200 -0.64(-9.79%)
Aug 02, 2002 6.590 6.775 6.340 6.590 1,018,194 -0.01(-0.15%)
Aug 01, 2002 7.170 7.280 6.585 6.600 1,421,863 -0.58(-8.08%)
Jul 31, 2002 7.625 7.750 7.095 7.180 1,298,800 -0.62(-7.95%)
Jul 30, 2002 7.640 7.850 7.350 7.800 1,891,100 +0.13(+1.69%)
Jul 29, 2002 7.105 7.700 7.080 7.670 1,467,745 +0.74(+10.60%)
Jul 26, 2002 6.960 7.310 6.630 6.935 1,250,840 +0.11(+1.69%)
Jul 25, 2002 7.625 7.925 6.625 6.820 2,204,223 -0.93(-11.99%)
Jul 24, 2002 7.000 7.750 6.750 7.750 1,486,841 +0.55(+7.71%)
Jul 23, 2002 7.820 7.950 7.080 7.195 1,536,520 -0.42(-5.58%)
Jul 22, 2002 7.585 8.050 7.425 7.620 1,994,830 +0.08(+1.06%)
Jul 19, 2002 7.400 7.610 7.320 7.540 1,953,700 +0.04(+0.53%)
Jul 17, 2002 7.615 7.750 7.255 7.500 1,229,700 +0.30(+4.17%)
Jul 12, 2002 7.380 7.450 6.980 7.200 1,757,400 -0.08(-1.03%)
Jul 11, 2002 6.410 7.285 6.410 7.275 1,638,500 +0.70(+10.56%)
Jul 10, 2002 6.640 6.830 6.375 6.580 1,533,200 +0.13(+2.09%)
Jul 09, 2002 6.330 6.445 6.330 6.445 1,230,900 +0.12(+1.82%)
Jul 08, 2002 6.540 6.540 6.330 6.330 875,900 -0.21(-3.21%)
Jul 05, 2002 6.200 6.610 6.195 6.540 704,700 +0.47(+7.74%)
Jul 04, 2002 5.800 6.140 5.675 6.070 1,477,700 +0.00(+0.00%)
Jul 03, 2002 5.800 6.140 5.675 6.070 1,476,700 +0.24(+4.12%)
Jul 02, 2002 6.125 6.200 5.525 5.830 1,889,000 -0.38(-6.19%)
Jul 01, 2002 6.235 6.650 6.000 6.215 1,349,200 +0.01(+0.24%)
Jun 28, 2002 6.000 6.450 5.925 6.200 2,677,500 +0.07(+1.14%)
Jun 27, 2002 5.855 6.380 5.810 6.130 1,970,800 +0.41(+7.17%)
Jun 26, 2002 4.825 5.900 4.800 5.720 2,288,700 +0.72(+14.40%)
Jun 25, 2002 5.555 5.750 4.995 5.000 2,148,800 +0.12(+2.46%)
Jun 21, 2002 5.150 5.285 4.800 4.880 1,425,000 -0.27(-5.24%)
Jun 20, 2002 5.525 5.665 5.085 5.150 1,795,000 -0.32(-5.85%)
Jun 19, 2002 5.995 6.140 5.430 5.470 1,785,200 -0.75(-12.13%)
Jun 18, 2002 6.100 6.400 6.055 6.225 1,098,100 +0.00(+0.08%)
Jun 17, 2002 5.700 6.310 5.700 6.220 1,163,500 +0.56(+9.99%)
Jun 14, 2002 5.475 5.895 5.250 5.655 1,603,000 -0.21(-3.66%)
Jun 12, 2002 6.050 6.115 5.625 5.870 1,376,900 -0.25(-4.01%)
Jun 11, 2002 6.380 6.675 6.005 6.115 846,700 -0.29(-4.60%)
Jun 10, 2002 6.725 6.765 6.385 6.410 535,700 -0.19(-2.88%)
Jun 07, 2002 6.095 6.675 6.035 6.600 1,258,200 +0.21(+3.29%)
Jun 06, 2002 6.745 6.750 6.356 6.390 1,390,200 -0.44(-6.37%)
Jun 05, 2002 6.735 6.960 6.600 6.825 602,600 -0.18(-2.55%)
May 31, 2002 7.150 7.275 6.945 7.004 718,800 -0.52(-6.87%)
May 28, 2002 7.500 7.700 7.250 7.520 1,359,100 +0.04(+0.60%)
May 27, 2002 7.425 7.570 7.225 7.475 691,500 +0.00(+0.00%)
May 24, 2002 7.425 7.570 7.225 7.475 687,800 -0.08(-0.99%)
May 23, 2002 7.475 7.615 7.235 7.550 880,100 +0.19(+2.65%)
May 22, 2002 7.455 7.875 7.230 7.355 1,400,900 -0.32(-4.17%)
May 21, 2002 8.350 8.470 7.500 7.675 1,201,400 -0.58(-6.97%)
May 20, 2002 8.400 8.470 8.050 8.250 657,000 -0.26(-3.00%)
May 17, 2002 8.695 8.900 8.470 8.505 1,228,000 +0.03(+0.29%)
May 16, 2002 8.345 8.535 8.095 8.480 1,088,000 +0.12(+1.44%)
May 15, 2002 8.250 8.815 7.945 8.360 1,936,900 -0.04(-0.54%)
May 14, 2002 8.010 8.445 8.005 8.405 2,014,400 +0.82(+10.88%)
May 13, 2002 6.940 7.580 6.915 7.580 1,277,300 +0.71(+10.25%)
May 10, 2002 7.280 7.360 6.725 6.875 1,839,900 -0.38(-5.24%)
May 09, 2002 7.635 7.775 7.200 7.255 1,777,400 -0.55(-7.04%)
May 08, 2002 6.925 8.195 6.880 7.805 2,527,100 +1.11(+16.67%)
May 07, 2002 7.270 7.290 6.485 6.690 2,141,000 -0.44(-6.24%)
May 06, 2002 7.670 7.775 7.005 7.135 1,653,700 -0.57(-7.40%)
May 03, 2002 7.820 7.825 7.300 7.705 2,675,600 -0.08(-1.09%)
May 02, 2002 8.265 8.550 7.600 7.790 2,312,500 -0.58(-6.93%)
May 01, 2002 8.290 8.560 8.040 8.370 1,835,300 +0.19(+2.32%)
Apr 30, 2002 8.260 8.660 8.160 8.180 1,776,300 +0.04(+0.43%)
Apr 29, 2002 8.110 8.460 8.075 8.145 886,800 +0.04(+0.49%)
Apr 26, 2002 8.900 9.150 8.085 8.105 1,051,700 -0.81(-9.09%)
Apr 25, 2002 8.650 9.020 8.305 8.915 1,081,500 +0.23(+2.65%)
Apr 24, 2002 8.985 9.210 8.625 8.685 1,592,400 -0.24(-2.69%)
Apr 23, 2002 9.710 9.845 8.875 8.925 1,192,400 -0.77(-7.94%)
Apr 22, 2002 9.935 9.950 9.500 9.695 560,300 -0.31(-3.10%)
Apr 19, 2002 10.20 10.32 9.975 10.01 1,124,000 -0.17(-1.72%)
Apr 18, 2002 11.15 11.16 9.800 10.18 3,747,700 -1.35(-11.71%)
Apr 17, 2002 11.60 11.70 11.07 11.53 1,454,300 +0.12(+1.05%)
Apr 16, 2002 10.70 11.57 10.66 11.41 1,840,500 +0.90(+8.56%)
Apr 15, 2002 10.11 10.59 10.10 10.51 1,308,000 +0.41(+4.06%)
Apr 12, 2002 9.895 10.19 9.735 10.10 1,348,000 +0.35(+3.59%)
Apr 11, 2002 9.780 10.21 9.530 9.750 1,167,000 -0.02(-0.20%)
Apr 10, 2002 9.680 10.00 9.585 9.770 780,700 +0.17(+1.77%)
Apr 09, 2002 9.995 10.13 9.575 9.600 879,300 -0.30(-3.08%)
Apr 08, 2002 9.955 10.03 9.525 9.905 1,731,700 -0.28(-2.75%)
Apr 05, 2002 10.24 10.25 9.275 10.19 2,457,100 +0.02(+0.15%)
Apr 04, 2002 10.06 10.66 10.03 10.17 1,122,700 -0.13(-1.31%)
Apr 03, 2002 10.88 11.15 9.950 10.30 1,948,700 -0.53(-4.89%)
Apr 02, 2002 11.33 11.42 10.81 10.84 1,234,200 -0.66(-5.74%)
Apr 01, 2002 10.82 11.55 10.63 11.49 1,383,800 +0.64(+5.94%)
Mar 29, 2002 10.47 11.11 10.40 10.85 3,337,500 +0.00(+0.00%)
Mar 28, 2002 10.47 11.11 10.40 10.85 3,336,400 +0.53(+5.08%)
Mar 27, 2002 10.18 10.42 10.05 10.32 1,022,300 +0.16(+1.57%)
Mar 26, 2002 10.18 10.43 9.955 10.16 685,300 +0.02(+0.25%)
Mar 25, 2002 10.61 10.75 10.11 10.14 675,500 -0.41(-3.89%)
Mar 22, 2002 10.48 10.78 10.30 10.55 1,168,300 +0.07(+0.67%)
Mar 21, 2002 10.05 10.48 9.770 10.48 745,200 +0.45(+4.43%)
Mar 20, 2002 10.29 10.37 9.895 10.04 632,500 -0.38(-3.60%)
Mar 19, 2002 10.28 10.43 10.05 10.41 1,116,600 +0.09(+0.82%)
Mar 18, 2002 10.37 10.65 9.935 10.32 821,300 -0.02(-0.19%)
Mar 15, 2002 10.18 10.35 9.925 10.35 974,000 +0.22(+2.17%)
Mar 14, 2002 10.32 10.62 9.970 10.12 1,268,500 -0.15(-1.46%)
Mar 13, 2002 9.400 10.49 9.320 10.28 3,530,300 +0.70(+7.25%)
Mar 12, 2002 9.825 10.05 9.475 9.580 1,281,100 -0.48(-4.77%)
Mar 11, 2002 10.21 10.23 9.900 10.06 1,847,600 -0.26(-2.57%)
Mar 08, 2002 10.61 10.99 10.15 10.32 3,298,600 -0.13(-1.24%)
Mar 07, 2002 10.26 10.88 10.12 10.46 2,459,000 +0.23(+2.30%)
Mar 06, 2002 10.00 10.25 9.775 10.22 1,585,000 -0.14(-1.35%)
Mar 05, 2002 9.950 10.40 9.900 10.36 5,388,500 +1.20(+13.04%)
Mar 04, 2002 8.570 9.375 8.400 9.165 1,770,100 +0.58(+6.76%)
Mar 01, 2002 7.355 8.750 7.300 8.585 2,281,000 +1.23(+16.72%)
Feb 28, 2002 7.575 7.665 7.180 7.355 428,600 -0.19(-2.52%)
Feb 27, 2002 7.385 7.750 7.350 7.545 1,218,200 +0.16(+2.17%)
Feb 26, 2002 7.530 7.590 7.250 7.385 430,200 -0.17(-2.31%)
Feb 25, 2002 7.000 7.590 6.940 7.560 560,900 +0.35(+4.85%)
Feb 22, 2002 7.190 7.370 7.020 7.210 658,900 -0.04(-0.55%)
Feb 21, 2002 7.650 7.675 7.210 7.250 946,600 -0.47(-6.09%)
Feb 20, 2002 7.330 7.750 7.315 7.720 1,056,800 +0.39(+5.32%)
Feb 19, 2002 7.510 7.600 7.250 7.330 913,800 -0.32(-4.18%)
Feb 18, 2002 7.535 7.775 7.420 7.650 964,600 +0.00(+0.00%)
Feb 15, 2002 7.535 7.775 7.420 7.650 963,800 +0.14(+1.86%)
Feb 14, 2002 7.830 8.000 7.505 7.510 824,800 -0.36(-4.57%)
Feb 13, 2002 7.845 8.050 7.635 7.870 625,300 +0.06(+0.77%)
Feb 12, 2002 7.535 8.025 7.480 7.810 1,782,600 +0.25(+3.38%)
Feb 11, 2002 6.975 7.655 6.805 7.555 1,419,700 +0.56(+8.01%)
Feb 08, 2002 6.975 7.060 6.645 6.995 935,600 +0.13(+1.97%)
Feb 07, 2002 7.050 7.075 6.800 6.860 1,495,300 -0.29(-4.06%)
Feb 06, 2002 7.375 7.450 7.050 7.150 447,600 -0.17(-2.26%)
Feb 05, 2002 7.225 7.550 7.090 7.315 871,300 +0.07(+0.90%)
Feb 04, 2002 7.615 7.635 7.220 7.250 1,095,600 -0.39(-5.17%)
Feb 01, 2002 7.740 7.995 7.550 7.645 1,892,000 -0.06(-0.78%)
Jan 31, 2002 7.875 7.875 7.565 7.705 1,347,500 -0.12(-1.53%)
Jan 30, 2002 7.700 7.920 7.510 7.825 1,580,200 +0.09(+1.23%)
Jan 29, 2002 7.980 8.060 7.675 7.730 814,400 -0.24(-3.07%)
Jan 28, 2002 7.968 8.145 7.775 7.975 609,700 +0.04(+0.50%)
Jan 25, 2002 7.795 8.250 7.625 7.935 1,793,100 +0.02(+0.32%)
Jan 24, 2002 7.795 7.985 7.590 7.910 3,957,200 +1.09(+16.07%)
Jan 23, 2002 6.445 7.080 6.220 6.815 1,546,100 +0.41(+6.40%)
Jan 22, 2002 7.032 7.250 6.350 6.405 952,800 -0.57(-8.17%)
Jan 21, 2002 7.080 7.100 6.880 6.975 701,500 +0.00(+0.00%)
Jan 18, 2002 7.080 7.100 6.880 6.975 698,200 -0.27(-3.66%)
Jan 17, 2002 7.140 7.330 7.000 7.240 756,900 +0.21(+2.91%)
Jan 16, 2002 7.175 7.250 7.025 7.035 731,100 -0.29(-3.89%)
Jan 15, 2002 7.305 7.485 7.190 7.320 844,100 +0.10(+1.31%)
Jan 14, 2002 7.505 7.660 7.200 7.225 1,665,600 -0.28(-3.67%)
Jan 11, 2002 7.545 7.995 7.475 7.500 1,473,300 -0.06(-0.79%)
Jan 10, 2002 7.950 7.975 7.505 7.560 1,025,700 +0.36(+5.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.