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%)
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.