Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Corning (NY: GLW )

37.26 +0.58 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	8.266	8.329	8.217	8.245	4,611,508	+0.01(+0.09%)
Dec 30, 2004	8.105	8.259	8.105	8.238	5,313,163	+0.11(+1.38%)
Dec 29, 2004	8.189	8.217	8.112	8.126	9,364,632	-0.07(-0.85%)
Dec 28, 2004	8.280	8.322	8.175	8.196	8,634,854	-0.12(-1.43%)
Dec 27, 2004	8.245	8.371	8.210	8.315	7,621,558	+0.04(+0.51%)
Dec 23, 2004	8.294	8.322	8.182	8.273	5,491,896	-0.05(-0.59%)
Dec 22, 2004	8.322	8.343	8.196	8.322	10,196,625	+0.06(+0.68%)
Dec 21, 2004	8.140	8.301	8.084	8.266	11,209,921	+0.13(+1.55%)
Dec 20, 2004	8.091	8.231	8.077	8.140	7,626,555	+0.06(+0.78%)
Dec 17, 2004	8.126	8.231	8.056	8.077	12,833,221	-0.06(-0.77%)
Dec 16, 2004	8.035	8.315	8.021	8.140	17,707,260	+0.06(+0.69%)
Dec 15, 2004	8.035	8.112	7.924	8.084	13,376,129	+0.12(+1.50%)
Dec 14, 2004	7.810	7.965	7.740	7.965	19,204,506	+0.20(+2.52%)
Dec 13, 2004	7.880	7.951	7.747	7.768	8,804,308	-0.10(-1.25%)
Dec 10, 2004	7.965	7.965	7.803	7.866	9,377,623	+0.07(+0.90%)
Dec 09, 2004	7.817	7.972	7.719	7.796	15,010,136	-0.01(-0.18%)
Dec 08, 2004	8.021	8.035	7.775	7.810	15,942,345	-0.20(-2.53%)
Dec 07, 2004	8.210	8.301	8.014	8.014	13,084,617	-0.17(-2.05%)
Dec 06, 2004	8.266	8.301	8.168	8.182	15,896,377	-0.15(-1.77%)
Dec 03, 2004	8.399	8.406	8.259	8.329	18,799,074	+0.06(+0.76%)
Dec 02, 2004	8.819	8.819	8.140	8.266	50,680,196	-0.73(-8.10%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Corning (NY: GLW )

Historical Prices