Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sandisk Corporation - Common Stock (NQ:SNDK)

215.04 -5.46 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 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 26, 2025 226.00 228.00 205.40 215.04 42,981,340 -5.46(-2.48%)
Nov 25, 2025 228.40 229.07 209.00 220.50 14,643,912 -6.46(-2.85%)
Nov 24, 2025 206.05 228.18 205.13 226.96 13,454,912 +26.69(+13.33%)
Nov 21, 2025 205.37 205.50 183.00 200.27 20,066,328 +4.31(+2.20%)
Nov 20, 2025 252.17 254.60 192.62 195.96 26,488,388 -50.00(-20.33%)
Nov 19, 2025 251.11 256.98 233.78 245.96 11,889,424 +1.03(+0.42%)
Nov 18, 2025 257.15 260.63 229.11 244.93 16,392,990 -20.95(-7.88%)
Nov 17, 2025 253.40 282.80 253.00 265.88 14,169,665 +11.72(+4.61%)
Nov 14, 2025 236.00 270.49 235.05 254.16 19,464,468 +10.59(+4.35%)
Nov 13, 2025 268.00 271.84 234.13 243.57 23,188,188 -39.53(-13.96%)
Nov 12, 2025 271.58 284.76 267.05 283.10 13,666,455 +11.52(+4.24%)
Nov 11, 2025 262.29 275.87 255.87 271.58 12,143,004 +3.63(+1.35%)
Nov 10, 2025 247.00 270.91 247.00 267.95 15,222,719 +28.47(+11.89%)
Nov 07, 2025 208.42 240.00 203.40 239.48 20,552,212 +31.79(+15.31%)
Nov 06, 2025 212.00 226.50 205.18 207.69 10,303,811 -8.81(-4.07%)
Nov 05, 2025 201.88 218.94 201.87 216.50 10,290,500 +21.93(+11.27%)
Nov 04, 2025 188.13 202.98 185.00 194.57 9,699,209 -12.44(-6.01%)
Nov 03, 2025 210.85 213.40 189.10 207.01 10,593,187 +7.68(+3.85%)
Oct 31, 2025 203.50 209.77 189.58 199.33 6,920,753 +3.51(+1.79%)
Oct 30, 2025 192.02 204.92 191.09 195.82 7,322,959 -8.54(-4.18%)
Oct 29, 2025 186.67 205.64 181.51 204.36 9,324,405 +28.83(+16.42%)
Oct 28, 2025 175.49 178.82 164.56 175.53 9,127,127 -0.96(-0.54%)
Oct 27, 2025 191.50 191.85 173.72 176.49 11,218,246 -9.67(-5.19%)
Oct 24, 2025 174.40 187.36 173.50 186.16 10,737,072 +19.11(+11.44%)
Oct 23, 2025 146.99 167.95 146.00 167.05 9,004,321 +20.10(+13.68%)
Oct 22, 2025 149.10 157.40 144.82 146.95 7,513,421 -2.34(-1.57%)
Oct 21, 2025 145.80 150.16 142.76 149.29 4,173,951 +1.25(+0.84%)
Oct 20, 2025 145.98 152.63 145.50 148.04 6,623,045 +7.88(+5.62%)
Oct 17, 2025 139.22 150.82 136.29 140.16 8,279,808 -4.11(-2.85%)
Oct 16, 2025 146.00 149.09 141.70 144.27 6,280,675 -0.03(-0.02%)
Oct 15, 2025 134.75 144.55 130.50 144.30 8,952,682 +17.01(+13.36%)
Oct 14, 2025 123.59 130.48 120.96 127.29 7,077,353 -7.32(-5.44%)
Oct 13, 2025 129.74 135.91 124.05 134.61 8,284,516 +17.70(+15.14%)
Oct 10, 2025 131.46 132.00 116.17 116.91 7,860,199 -12.77(-9.85%)
Oct 09, 2025 127.00 131.60 126.12 129.68 3,561,151 -2.20(-1.67%)
Oct 08, 2025 121.50 132.28 120.20 131.88 7,168,020 +10.93(+9.04%)
Oct 07, 2025 125.20 125.20 115.68 120.95 6,590,384 -0.22(-0.18%)
Oct 06, 2025 133.60 134.79 119.29 121.17 9,957,688 -7.24(-5.64%)
Oct 03, 2025 128.29 137.05 126.70 128.41 10,193,758 +4.27(+3.44%)
Oct 02, 2025 128.69 132.29 123.26 124.14 9,443,162 +3.02(+2.49%)
Oct 01, 2025 113.06 123.85 112.00 121.12 12,230,105 +8.92(+7.95%)
Sep 30, 2025 114.10 120.74 112.11 112.20 11,413,015 -1.30(-1.15%)
Sep 29, 2025 104.25 114.00 103.35 113.50 12,419,844 +16.38(+16.87%)
Sep 26, 2025 96.00 99.65 94.39 97.12 6,419,624 +2.83(+3.00%)
Sep 25, 2025 96.26 100.45 93.53 94.29 10,566,782 -5.54(-5.55%)
Sep 24, 2025 103.56 107.72 96.63 99.83 12,408,313 -6.57(-6.17%)
Sep 23, 2025 105.00 110.21 104.70 106.40 7,829,553 +3.48(+3.38%)
Sep 22, 2025 105.76 108.80 101.59 102.92 7,691,933 +0.71(+0.69%)
Sep 19, 2025 98.00 102.99 96.71 102.21 6,459,951 +3.34(+3.38%)
Sep 18, 2025 97.30 102.93 96.86 98.87 9,439,744 +4.90(+5.21%)
Sep 17, 2025 90.78 94.81 90.22 93.97 7,028,351 +2.42(+2.64%)
Sep 16, 2025 90.31 93.13 89.56 91.55 6,290,092 +1.46(+1.62%)
Sep 15, 2025 85.30 92.06 85.12 90.09 8,978,642 +3.96(+4.60%)
Sep 12, 2025 85.31 86.96 82.28 86.13 5,641,717 +1.83(+2.17%)
Sep 11, 2025 82.30 85.89 81.38 84.30 10,167,469 +10.38(+14.04%)
Sep 10, 2025 72.42 74.49 72.03 73.92 4,050,328 +3.41(+4.84%)
Sep 09, 2025 70.26 71.40 69.57 70.51 3,364,257 +0.02(+0.02%)
Sep 08, 2025 68.65 71.00 67.86 70.50 5,868,599 +1.95(+2.84%)
Sep 05, 2025 65.52 68.67 63.74 68.55 9,050,073 +6.05(+9.68%)
Sep 04, 2025 55.67 62.65 55.55 62.50 10,187,279 +9.49(+17.90%)
Sep 03, 2025 51.92 53.23 50.65 53.01 1,687,633 +1.94(+3.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.