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

Corning (NY: GLW )

37.27 +0.41 (+1.11%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 11, 2024 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 (%)
Dec 31, 2004 8.266 8.329 8.217 8.245 4,611,430 +0.01(+0.09%)
Dec 30, 2004 8.105 8.259 8.105 8.238 5,313,073 +0.11(+1.38%)
Dec 29, 2004 8.189 8.217 8.112 8.126 9,364,473 -0.07(-0.85%)
Dec 28, 2004 8.280 8.322 8.175 8.196 8,634,707 -0.12(-1.43%)
Dec 27, 2004 8.245 8.371 8.210 8.315 7,621,428 +0.04(+0.51%)
Dec 23, 2004 8.294 8.322 8.182 8.273 5,491,802 -0.05(-0.59%)
Dec 22, 2004 8.322 8.343 8.196 8.322 10,196,452 +0.06(+0.68%)
Dec 21, 2004 8.140 8.301 8.084 8.266 11,209,730 +0.13(+1.55%)
Dec 20, 2004 8.091 8.231 8.077 8.140 7,626,425 +0.06(+0.78%)
Dec 17, 2004 8.126 8.231 8.056 8.077 12,833,002 -0.06(-0.77%)
Dec 16, 2004 8.035 8.315 8.021 8.140 17,706,960 +0.06(+0.69%)
Dec 15, 2004 8.035 8.112 7.924 8.084 13,375,901 +0.12(+1.50%)
Dec 14, 2004 7.811 7.965 7.741 7.965 19,204,178 +0.20(+2.52%)
Dec 13, 2004 7.881 7.951 7.748 7.769 8,804,158 -0.10(-1.25%)
Dec 10, 2004 7.965 7.965 7.804 7.867 9,377,464 +0.07(+0.90%)
Dec 09, 2004 7.818 7.972 7.719 7.797 15,009,881 -0.01(-0.18%)
Dec 08, 2004 8.021 8.035 7.776 7.811 15,942,074 -0.20(-2.53%)
Dec 07, 2004 8.210 8.301 8.014 8.014 13,084,395 -0.17(-2.05%)
Dec 06, 2004 8.266 8.301 8.168 8.182 15,896,106 -0.15(-1.77%)
Dec 03, 2004 8.399 8.406 8.259 8.329 18,798,754 +0.06(+0.76%)
Dec 02, 2004 8.819 8.819 8.140 8.266 50,679,332 -0.73(-8.10%)
Dec 01, 2004 8.819 9.001 8.791 8.994 7,833,135 +0.18(+2.07%)
Nov 30, 2004 8.812 8.889 8.756 8.812 6,997,587 -0.06(-0.63%)
Nov 29, 2004 8.826 8.882 8.756 8.868 8,394,450 +0.11(+1.28%)
Nov 26, 2004 8.896 8.896 8.728 8.756 4,887,661 -0.14(-1.57%)
Nov 24, 2004 8.756 8.910 8.756 8.896 5,064,678 +0.13(+1.44%)
Nov 23, 2004 8.672 8.924 8.672 8.770 5,991,304 -0.03(-0.32%)
Nov 22, 2004 8.623 8.812 8.546 8.798 8,304,371 +0.07(+0.80%)
Nov 19, 2004 9.001 9.001 8.714 8.728 7,771,464 -0.27(-3.04%)
Nov 18, 2004 8.896 9.078 8.875 9.001 10,250,699 +0.11(+1.18%)
Nov 17, 2004 8.721 9.036 8.672 8.896 18,682,694 +0.29(+3.34%)
Nov 16, 2004 8.546 8.630 8.455 8.609 8,566,042 +0.05(+0.57%)
Nov 15, 2004 8.560 8.637 8.490 8.560 7,009,721 -0.01(-0.16%)
Nov 12, 2004 8.546 8.616 8.497 8.574 10,110,227 +0.15(+1.83%)
Nov 11, 2004 8.231 8.462 8.203 8.420 10,970,615 +0.20(+2.47%)
Nov 10, 2004 8.371 8.378 8.189 8.217 11,183,035 -0.08(-1.01%)
Nov 09, 2004 8.483 8.525 8.273 8.301 15,260,131 -0.22(-2.63%)
Nov 08, 2004 8.546 8.721 8.483 8.525 9,399,734 -0.15(-1.70%)
Nov 05, 2004 8.539 8.721 8.532 8.672 9,854,267 +0.13(+1.56%)
Nov 04, 2004 8.350 8.544 8.231 8.539 10,306,802 +0.07(+0.83%)
Nov 03, 2004 8.483 8.588 8.343 8.469 20,315,672 +0.24(+2.89%)
Nov 02, 2004 8.231 8.518 8.175 8.231 23,776,636 +0.06(+0.69%)
Nov 01, 2004 7.986 8.196 7.923 8.175 11,749,631 +0.15(+1.92%)
Oct 29, 2004 7.972 8.098 7.944 8.021 14,705,240 +0.07(+0.88%)
Oct 28, 2004 7.972 8.007 7.923 7.951 18,590,616 -0.02(-0.26%)
Oct 27, 2004 7.705 8.049 7.705 7.972 21,977,490 +0.36(+4.79%)
Oct 26, 2004 7.502 7.620 7.425 7.607 12,506,378 +0.07(+0.93%)
Oct 25, 2004 7.425 7.579 7.362 7.537 11,183,035 +0.01(+0.19%)
Oct 22, 2004 7.558 7.684 7.467 7.523 15,975,336 +0.01(+0.09%)
Oct 21, 2004 7.243 7.593 7.180 7.516 31,599,636 +0.20(+2.78%)
Oct 20, 2004 7.152 7.355 7.152 7.313 16,803,032 +0.16(+2.25%)
Oct 19, 2004 7.180 7.285 7.131 7.152 13,112,375 -0.03(-0.39%)
Oct 18, 2004 7.229 7.264 7.166 7.180 11,690,102 -0.13(-1.73%)
Oct 15, 2004 7.271 7.390 7.250 7.306 10,747,060 +0.09(+1.26%)
Oct 14, 2004 7.306 7.334 7.145 7.215 7,942,200 -0.05(-0.67%)
Oct 13, 2004 7.439 7.460 7.222 7.264 9,965,902 +0.02(+0.29%)
Oct 12, 2004 7.418 7.460 7.172 7.243 17,768,488 -0.17(-2.27%)
Oct 11, 2004 7.180 7.481 7.159 7.411 15,887,969 +0.23(+3.22%)
Oct 08, 2004 7.355 7.390 7.117 7.180 24,543,804 -0.18(-2.38%)
Oct 07, 2004 7.530 7.741 7.348 7.355 47,228,504 -0.60(-7.49%)
Oct 06, 2004 7.965 8.028 7.860 7.951 18,659,138 -0.03(-0.35%)
Oct 05, 2004 8.203 8.259 7.923 7.979 22,684,986 -0.23(-2.82%)
Oct 04, 2004 8.133 8.357 8.133 8.210 17,970,486 +0.13(+1.65%)
Oct 01, 2004 7.776 8.077 7.762 8.077 13,097,671 +0.32(+4.06%)
Sep 30, 2004 7.741 7.881 7.705 7.762 8,465,685 -0.02(-0.27%)
Sep 29, 2004 7.607 7.811 7.509 7.783 9,821,861 +0.18(+2.30%)
Sep 28, 2004 7.748 7.755 7.579 7.607 13,316,372 -0.15(-1.99%)
Sep 27, 2004 7.811 7.923 7.755 7.762 8,622,716 -0.26(-3.23%)
Sep 24, 2004 8.021 8.084 7.972 8.021 8,796,163 +0.00(+0.00%)
Sep 23, 2004 8.035 8.042 7.944 8.021 8,114,649 +0.04(+0.44%)
Sep 22, 2004 7.888 8.042 7.888 7.986 13,361,626 -0.06(-0.78%)
Sep 21, 2004 7.881 8.070 7.881 8.049 13,756,916 +0.14(+1.77%)
Sep 20, 2004 7.867 7.951 7.832 7.909 8,378,032 +0.01(+0.18%)
Sep 17, 2004 7.902 7.944 7.804 7.895 12,534,929 +0.03(+0.36%)
Sep 16, 2004 7.677 7.937 7.677 7.867 14,223,441 +0.19(+2.46%)
Sep 15, 2004 7.741 7.748 7.635 7.677 9,975,466 -0.10(-1.26%)
Sep 14, 2004 7.846 7.874 7.719 7.776 11,150,629 -0.11(-1.42%)
Sep 13, 2004 7.832 8.014 7.790 7.888 14,498,388 +0.10(+1.26%)
Sep 10, 2004 7.769 7.846 7.635 7.790 16,895,538 +0.02(+0.27%)
Sep 09, 2004 7.355 7.804 7.348 7.769 30,345,672 +0.66(+9.26%)
Sep 08, 2004 7.019 7.145 7.005 7.110 7,937,346 +0.06(+0.89%)
Sep 07, 2004 7.096 7.166 6.984 7.047 9,195,450 -0.02(-0.30%)
Sep 03, 2004 7.180 7.216 7.005 7.068 10,455,267 -0.19(-2.61%)
Sep 02, 2004 7.103 7.285 7.005 7.257 10,527,073 +0.08(+1.17%)
Sep 01, 2004 7.110 7.187 7.054 7.173 7,716,218 +0.08(+1.19%)
Aug 31, 2004 7.019 7.089 6.984 7.089 11,408,160 +0.07(+1.00%)
Aug 30, 2004 7.145 7.159 6.970 7.019 11,129,930 -0.13(-1.86%)
Aug 27, 2004 6.928 7.208 6.921 7.152 13,892,105 +0.23(+3.34%)
Aug 26, 2004 7.187 7.194 6.914 6.921 23,377,778 -0.27(-3.70%)
Aug 25, 2004 7.341 7.348 7.152 7.187 17,992,042 -0.15(-2.01%)
Aug 24, 2004 7.474 7.635 7.327 7.334 9,093,666 -0.13(-1.69%)
Aug 23, 2004 7.551 7.579 7.425 7.460 7,500,515 -0.06(-0.75%)
Aug 20, 2004 7.502 7.579 7.460 7.516 8,129,495 +0.01(+0.19%)
Aug 19, 2004 7.460 7.502 7.327 7.502 11,251,272 +0.04(+0.56%)
Aug 18, 2004 7.411 7.523 7.250 7.460 16,529,227 -0.01(-0.09%)
Aug 17, 2004 7.215 7.530 7.187 7.467 25,035,740 +0.39(+5.54%)
Aug 16, 2004 6.767 7.201 6.767 7.075 23,701,404 +0.39(+5.76%)
Aug 13, 2004 6.760 6.830 6.585 6.690 34,019,200 -0.15(-2.25%)
Aug 12, 2004 7.047 7.047 6.508 6.844 66,026,688 -0.62(-8.35%)
Aug 11, 2004 7.530 7.565 7.271 7.467 20,480,412 -0.31(-3.96%)
Aug 10, 2004 7.797 7.860 7.684 7.776 13,665,981 +0.06(+0.82%)
Aug 09, 2004 7.797 7.902 7.705 7.712 8,946,057 -0.08(-0.99%)
Aug 06, 2004 8.126 8.168 7.705 7.790 14,418,016 -0.44(-5.36%)
Aug 05, 2004 8.511 8.553 8.231 8.231 6,956,331 -0.21(-2.49%)
Aug 04, 2004 8.385 8.525 8.343 8.441 7,594,590 -0.04(-0.41%)
Aug 03, 2004 8.707 8.749 8.476 8.476 7,127,066 -0.20(-2.26%)
Aug 02, 2004 8.651 8.707 8.574 8.672 6,661,398 +0.01(+0.16%)
Jul 30, 2004 8.651 8.714 8.588 8.658 7,871,964 -0.06(-0.72%)
Jul 29, 2004 8.581 8.763 8.560 8.721 10,271,113 +0.25(+2.89%)
Jul 28, 2004 8.469 8.532 8.322 8.476 9,772,754 +0.01(+0.08%)
Jul 27, 2004 8.350 8.504 8.238 8.469 9,805,730 +0.08(+0.92%)
Jul 26, 2004 8.441 8.476 8.259 8.392 8,135,919 -0.05(-0.58%)
Jul 23, 2004 8.455 8.658 8.420 8.441 10,690,957 -0.13(-1.55%)
Jul 22, 2004 8.511 8.644 8.427 8.574 12,636,428 +0.07(+0.82%)
Jul 21, 2004 8.896 8.917 8.490 8.504 17,443,004 -0.39(-4.33%)
Jul 20, 2004 8.511 9.015 8.315 8.889 45,993,528 +0.99(+12.60%)
Jul 19, 2004 8.161 8.196 7.741 7.895 23,457,720 -0.31(-3.76%)
Jul 16, 2004 8.245 8.266 8.112 8.203 9,979,321 +0.06(+0.77%)
Jul 15, 2004 8.294 8.392 8.126 8.140 9,345,201 -0.15(-1.86%)
Jul 14, 2004 8.336 8.448 8.245 8.294 11,054,555 -0.15(-1.74%)
Jul 13, 2004 8.315 8.469 8.308 8.441 10,293,954 +0.13(+1.60%)
Jul 12, 2004 8.427 8.436 8.266 8.308 14,494,533 -0.16(-1.90%)
Jul 09, 2004 8.581 8.595 8.420 8.469 11,192,171 +0.20(+2.46%)
Jul 08, 2004 8.546 8.546 8.259 8.266 14,272,834 -0.32(-3.67%)
Jul 07, 2004 8.392 8.679 8.392 8.581 10,997,167 +0.18(+2.17%)
Jul 06, 2004 8.763 8.770 8.280 8.399 17,398,750 -0.38(-4.31%)
Jul 02, 2004 8.861 8.861 8.602 8.777 7,744,912 -0.04(-0.40%)
Jul 01, 2004 9.071 9.127 8.805 8.812 15,318,375 -0.34(-3.68%)
Jun 30, 2004 9.064 9.240 9.057 9.149 12,212,730 +0.11(+1.16%)
Jun 29, 2004 8.756 9.057 8.749 9.043 10,285,531 +0.29(+3.36%)
Jun 28, 2004 8.966 9.036 8.721 8.749 8,041,558 -0.15(-1.73%)
Jun 25, 2004 8.784 8.994 8.770 8.903 16,799,892 +0.15(+1.76%)
Jun 24, 2004 8.812 8.931 8.742 8.749 10,642,991 -0.06(-0.64%)
Jun 23, 2004 8.616 8.847 8.574 8.805 14,907,525 +0.22(+2.61%)
Jun 22, 2004 8.469 8.700 8.462 8.581 12,419,154 +0.13(+1.58%)
Jun 21, 2004 8.721 8.749 8.441 8.448 8,784,315 -0.25(-2.82%)
Jun 18, 2004 8.581 8.735 8.532 8.693 17,324,804 +0.26(+3.07%)
Jun 17, 2004 8.518 8.602 8.413 8.434 10,759,908 -0.17(-1.95%)
Jun 16, 2004 8.567 8.686 8.483 8.602 12,104,664 -0.20(-2.23%)
Jun 15, 2004 8.651 8.861 8.630 8.798 16,579,191 +0.39(+4.67%)
Jun 14, 2004 8.791 8.903 8.378 8.406 17,489,972 -0.59(-6.54%)
Jun 10, 2004 8.882 8.994 8.826 8.994 7,512,934 +0.11(+1.26%)
Jun 09, 2004 8.966 9.071 8.805 8.882 9,611,583 -0.23(-2.54%)
Jun 08, 2004 9.015 9.113 8.896 9.113 15,751,638 +0.10(+1.09%)
Jun 07, 2004 8.714 9.029 8.707 9.015 22,196,048 +0.40(+4.63%)
Jun 04, 2004 8.539 8.651 8.476 8.616 7,725,783 +0.22(+2.59%)
Jun 03, 2004 8.665 8.672 8.392 8.399 10,405,303 -0.27(-3.07%)
Jun 02, 2004 8.581 8.721 8.532 8.665 8,222,572 +0.08(+0.98%)
Jun 01, 2004 8.490 8.679 8.476 8.581 8,129,210 -0.10(-1.13%)
May 28, 2004 8.588 8.693 8.539 8.679 6,909,650 +0.14(+1.64%)
May 27, 2004 8.847 8.917 8.504 8.539 16,954,496 -0.31(-3.48%)
May 26, 2004 8.378 8.903 8.371 8.847 16,958,350 +0.18(+2.02%)
May 25, 2004 8.406 8.679 8.294 8.672 10,892,670 +0.19(+2.23%)
May 24, 2004 8.441 8.560 8.406 8.483 11,495,526 +0.15(+1.76%)
May 21, 2004 8.217 8.427 8.210 8.336 16,864,702 +0.18(+2.15%)
May 20, 2004 8.063 8.168 7.951 8.161 15,087,968 +0.17(+2.10%)
May 19, 2004 7.958 8.175 7.860 7.993 17,697,538 +0.27(+3.54%)
May 18, 2004 7.705 7.867 7.698 7.719 14,005,310 +0.11(+1.38%)
May 17, 2004 7.741 7.804 7.600 7.614 11,605,734 -0.31(-3.89%)
May 14, 2004 8.140 8.203 7.881 7.923 10,381,177 -0.22(-2.75%)
May 13, 2004 7.888 8.189 7.846 8.147 10,029,142 +0.12(+1.48%)
May 12, 2004 8.084 8.084 7.748 8.028 10,652,698 -0.01(-0.17%)
May 11, 2004 7.909 8.084 7.846 8.042 10,944,205 +0.20(+2.50%)
May 10, 2004 7.790 7.916 7.635 7.846 12,133,072 -0.26(-3.20%)
May 07, 2004 7.937 8.273 7.937 8.105 12,869,262 +0.03(+0.35%)
May 06, 2004 8.133 8.203 7.895 8.077 8,757,619 -0.18(-2.12%)
May 05, 2004 8.287 8.329 8.105 8.252 11,015,154 +0.19(+2.35%)
May 04, 2004 8.161 8.210 7.888 8.063 12,623,437 +0.18(+2.31%)
May 03, 2004 7.712 8.042 7.712 7.881 20,170,062 +0.15(+1.99%)
Apr 30, 2004 7.951 7.972 7.635 7.726 15,116,662 -0.13(-1.61%)
Apr 29, 2004 8.098 8.189 7.741 7.853 16,943,788 -0.29(-3.61%)
Apr 28, 2004 8.371 8.406 8.126 8.147 13,301,811 -0.30(-3.57%)
Apr 27, 2004 8.413 8.476 8.336 8.448 15,715,949 +0.01(+0.08%)
Apr 26, 2004 8.574 8.602 8.392 8.441 19,004,322 -0.06(-0.66%)
Apr 23, 2004 8.126 8.581 8.098 8.497 52,949,572 +1.32(+18.34%)
Apr 22, 2004 7.138 7.320 7.061 7.180 22,729,382 +0.04(+0.49%)
Apr 21, 2004 7.306 7.411 7.061 7.145 17,287,830 -0.08(-1.07%)
Apr 20, 2004 7.460 7.593 7.201 7.222 10,106,516 -0.15(-2.00%)
Apr 19, 2004 7.341 7.455 7.257 7.369 10,818,152 +0.03(+0.38%)
Apr 16, 2004 7.600 7.604 7.341 7.341 13,902,669 -0.22(-2.96%)
Apr 15, 2004 7.705 7.825 7.502 7.565 7,946,625 -0.08(-1.01%)
Apr 14, 2004 7.656 7.776 7.495 7.642 7,199,158 -0.09(-1.18%)
Apr 13, 2004 8.007 8.042 7.698 7.734 11,856,270 -0.27(-3.33%)
Apr 12, 2004 7.993 8.049 7.930 8.000 5,142,194 +0.03(+0.35%)
Apr 08, 2004 8.056 8.091 7.867 7.972 9,255,265 +0.10(+1.25%)
Apr 07, 2004 7.888 8.595 7.741 7.874 11,933,786 -0.15(-1.92%)
Apr 06, 2004 8.161 8.196 7.944 8.028 9,787,600 -0.25(-2.96%)
Apr 05, 2004 8.315 8.427 8.161 8.273 8,264,970 -0.04(-0.51%)
Apr 02, 2004 8.329 8.364 8.175 8.315 8,269,396 +0.24(+2.95%)
Apr 01, 2004 7.832 8.091 7.818 8.077 7,297,945 +0.25(+3.13%)
Mar 31, 2004 7.965 7.986 7.811 7.832 6,426,708 -0.06(-0.80%)
Mar 30, 2004 7.874 8.035 7.790 7.895 7,125,068 +0.02(+0.27%)
Mar 29, 2004 7.881 8.098 7.846 7.874 12,216,156 +0.13(+1.63%)
Mar 26, 2004 7.705 7.867 7.621 7.748 10,171,755 +0.11(+1.37%)
Mar 25, 2004 7.446 7.691 7.376 7.642 13,826,438 +0.42(+5.82%)
Mar 24, 2004 7.355 7.495 7.180 7.222 11,102,235 -0.13(-1.81%)
Mar 23, 2004 7.600 7.600 7.243 7.355 13,479,542 +0.12(+1.65%)
Mar 22, 2004 7.313 7.376 7.110 7.236 13,820,156 -0.17(-2.27%)
Mar 19, 2004 7.635 7.691 7.383 7.404 10,904,662 -0.22(-2.85%)
Mar 18, 2004 7.691 7.705 7.474 7.621 8,497,662 -0.06(-0.73%)
Mar 17, 2004 7.600 7.783 7.593 7.677 10,515,939 +0.22(+3.01%)
Mar 16, 2004 7.698 7.762 7.320 7.453 18,088,402 -0.16(-2.12%)
Mar 15, 2004 7.811 7.839 7.005 7.614 13,489,107 -0.32(-3.98%)
Mar 12, 2004 7.712 8.021 7.705 7.930 13,348,635 +0.21(+2.72%)
Mar 11, 2004 7.923 7.944 7.278 7.719 31,937,396 -0.41(-5.08%)
Mar 10, 2004 8.721 8.749 7.979 8.133 19,754,502 -0.37(-4.37%)
Mar 09, 2004 8.882 8.910 8.406 8.504 19,474,130 -0.38(-4.26%)
Mar 08, 2004 8.910 9.050 8.826 8.882 13,296,815 -0.04(-0.39%)
Mar 05, 2004 8.924 9.036 8.861 8.917 10,244,989 -0.08(-0.86%)
Mar 04, 2004 8.966 9.050 8.896 8.994 7,767,325 +0.03(+0.31%)
Mar 03, 2004 9.099 9.142 8.931 8.966 15,413,022 -0.13(-1.39%)
Mar 02, 2004 8.924 9.099 8.889 9.092 14,218,159 +0.17(+1.88%)
Mar 01, 2004 8.756 8.973 8.756 8.924 6,693,946 +0.13(+1.51%)
Feb 27, 2004 8.987 9.001 8.755 8.791 9,389,598 -0.06(-0.71%)
Feb 26, 2004 8.861 8.994 8.756 8.854 11,646,562 +0.05(+0.56%)
Feb 25, 2004 8.623 8.875 8.602 8.805 11,235,569 +0.18(+2.11%)
Feb 24, 2004 8.665 8.707 8.441 8.623 12,176,898 -0.12(-1.36%)
Feb 23, 2004 9.008 9.205 8.651 8.742 16,046,428 -0.29(-3.26%)
Feb 20, 2004 9.113 9.113 8.868 9.036 22,230,310 -0.08(-0.85%)
Feb 19, 2004 9.261 9.338 9.022 9.113 17,872,698 -0.12(-1.29%)
Feb 18, 2004 9.057 9.247 8.987 9.233 18,770,488 +0.25(+2.81%)
Feb 17, 2004 8.840 9.078 8.819 8.980 13,027,721 +0.29(+3.30%)
Feb 13, 2004 8.966 9.036 8.644 8.693 12,481,538 -0.17(-1.90%)
Feb 12, 2004 8.966 9.022 8.763 8.861 11,014,583 -0.15(-1.63%)
Feb 11, 2004 8.882 9.036 8.784 9.008 12,898,670 +0.13(+1.42%)
Feb 10, 2004 8.854 8.882 8.686 8.882 13,148,492 -0.02(-0.24%)
Feb 09, 2004 8.973 9.134 8.826 8.903 16,556,065 +0.06(+0.71%)
Feb 06, 2004 8.476 8.889 8.455 8.840 23,861,290 +0.56(+6.77%)
Feb 05, 2004 8.448 8.567 8.280 8.280 13,278,828 -0.12(-1.42%)
Feb 04, 2004 8.539 8.546 8.245 8.399 17,013,454 -0.34(-3.93%)
Feb 03, 2004 8.819 8.833 8.602 8.742 11,806,876 -0.10(-1.11%)
Feb 02, 2004 9.050 9.127 8.784 8.840 11,881,252 -0.21(-2.32%)
Jan 30, 2004 8.826 9.127 8.721 9.050 13,385,181 +0.31(+3.53%)
Jan 29, 2004 8.973 9.071 8.560 8.742 19,156,356 -0.27(-3.03%)
Jan 28, 2004 9.373 9.450 8.973 9.015 15,668,982 -0.34(-3.60%)
Jan 27, 2004 9.401 9.450 9.191 9.352 22,767,356 -0.05(-0.52%)
Jan 26, 2004 9.177 9.429 9.078 9.401 15,101,815 +0.13(+1.44%)
Jan 23, 2004 8.861 9.296 8.756 9.268 29,020,044 +0.23(+2.56%)
Jan 22, 2004 9.317 9.331 8.938 9.036 20,440,012 -0.34(-3.66%)
Jan 21, 2004 9.520 9.527 9.310 9.380 18,448,004 -0.27(-2.83%)
Jan 20, 2004 9.457 9.730 9.408 9.653 35,692,576 +0.26(+2.76%)
Jan 16, 2004 8.756 9.457 8.700 9.394 35,670,308 +0.69(+7.97%)
Jan 15, 2004 8.595 8.728 8.581 8.700 14,070,550 +0.09(+1.06%)
Jan 14, 2004 8.469 8.609 8.448 8.609 12,448,562 +0.15(+1.82%)
Jan 13, 2004 8.434 8.574 8.371 8.455 16,567,485 -0.04(-0.41%)
Jan 12, 2004 8.441 8.525 8.308 8.490 18,339,224 +0.08(+1.00%)
Jan 09, 2004 8.266 8.574 8.238 8.406 23,275,422 -0.01(-0.08%)
Jan 08, 2004 8.000 8.420 7.474 8.413 35,428,624 +0.41(+5.17%)
Jan 07, 2004 8.035 8.147 7.776 8.000 20,611,890 -0.04(-0.44%)
Jan 06, 2004 7.776 8.091 7.649 8.035 25,323,106 +0.32(+4.18%)
Jan 05, 2004 7.285 7.719 7.257 7.712 25,786,348 +0.52(+7.21%)
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.