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 )

37.26 +0.58 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 30, 2012 10.18 10.23 10.03 10.17 22,260,180 +0.04(+0.36%)
Mar 29, 2012 10.06 10.14 9.972 10.13 24,493,314 +0.01(+0.07%)
Mar 28, 2012 10.25 10.30 10.04 10.12 22,708,240 -0.14(-1.34%)
Mar 27, 2012 10.40 10.50 10.25 10.26 21,943,916 -0.14(-1.39%)
Mar 26, 2012 10.24 10.43 10.11 10.41 22,296,712 +0.28(+2.78%)
Mar 23, 2012 9.980 10.15 9.943 10.12 19,291,244 +0.12(+1.15%)
Mar 22, 2012 10.02 10.11 9.943 10.01 23,855,848 -0.05(-0.50%)
Mar 21, 2012 10.14 10.19 10.06 10.06 20,093,906 -0.09(-0.85%)
Mar 20, 2012 10.27 10.30 10.07 10.15 31,267,960 -0.17(-1.61%)
Mar 19, 2012 10.30 10.40 10.20 10.31 25,974,238 -0.04(-0.35%)
Mar 16, 2012 10.30 10.38 10.20 10.35 35,255,576 +0.09(+0.92%)
Mar 15, 2012 10.13 10.28 10.11 10.25 24,302,968 +0.11(+1.07%)
Mar 14, 2012 10.06 10.15 9.987 10.15 40,070,336 +0.11(+1.08%)
Mar 13, 2012 9.850 10.06 9.828 10.04 33,062,300 +0.32(+3.35%)
Mar 12, 2012 9.597 9.720 9.568 9.712 23,249,976 +0.12(+1.20%)
Mar 09, 2012 9.720 9.777 9.568 9.597 25,057,564 -0.09(-0.89%)
Mar 08, 2012 9.517 9.705 9.503 9.684 28,589,592 +0.32(+3.47%)
Mar 07, 2012 9.286 9.452 9.250 9.359 24,940,612 +0.11(+1.21%)
Mar 06, 2012 9.185 9.272 9.171 9.247 27,364,124 -0.05(-0.58%)
Mar 05, 2012 9.337 9.398 9.229 9.301 23,997,634 -0.08(-0.85%)
Mar 02, 2012 9.380 9.431 9.351 9.380 33,170,048 +0.01(+0.15%)
Mar 01, 2012 9.452 9.460 9.308 9.366 36,177,304 -0.05(-0.54%)
Feb 29, 2012 9.640 9.655 9.402 9.416 37,817,232 -0.22(-2.25%)
Feb 28, 2012 9.806 9.871 9.604 9.633 28,649,478 -0.13(-1.33%)
Feb 27, 2012 9.857 9.864 9.712 9.763 20,572,536 -0.11(-1.13%)
Feb 24, 2012 9.789 9.961 9.767 9.875 14,250,167 +0.12(+1.25%)
Feb 23, 2012 9.738 9.774 9.430 9.753 25,008,310 +0.01(+0.15%)
Feb 22, 2012 9.803 9.853 9.710 9.738 17,185,376 -0.15(-1.53%)
Feb 21, 2012 9.997 10.05 9.868 9.889 21,850,990 -0.05(-0.51%)
Feb 17, 2012 10.03 10.03 9.803 9.940 18,689,910 +0.02(+0.22%)
Feb 16, 2012 9.710 9.983 9.688 9.918 21,124,342 +0.21(+2.14%)
Feb 15, 2012 9.681 9.825 9.667 9.710 22,668,270 +0.03(+0.30%)
Feb 14, 2012 9.810 9.832 9.573 9.681 29,449,274 -0.14(-1.39%)
Feb 13, 2012 9.875 9.896 9.738 9.817 31,154,422 +0.05(+0.51%)
Feb 10, 2012 9.817 9.925 9.753 9.767 23,930,010 -0.14(-1.38%)
Feb 09, 2012 9.896 9.947 9.796 9.904 32,630,450 +0.03(+0.29%)
Feb 08, 2012 9.975 10.00 9.839 9.875 24,285,136 +0.00(+0.00%)
Feb 07, 2012 9.868 9.918 9.774 9.875 29,607,370 +0.01(+0.15%)
Feb 06, 2012 9.853 9.932 9.667 9.861 41,303,472 +0.11(+1.10%)
Feb 03, 2012 9.509 9.789 9.379 9.753 42,658,532 +0.46(+4.95%)
Feb 02, 2012 9.372 9.387 9.286 9.293 25,257,432 +0.03(+0.31%)
Feb 01, 2012 9.329 9.401 9.243 9.264 34,358,356 +0.02(+0.23%)
Jan 31, 2012 9.157 9.250 9.063 9.243 37,804,200 +0.19(+2.06%)
Jan 30, 2012 9.071 9.092 8.999 9.056 31,307,698 -0.01(-0.08%)
Jan 27, 2012 9.049 9.121 8.992 9.063 31,128,144 -0.04(-0.39%)
Jan 26, 2012 9.329 9.401 9.035 9.099 66,106,836 -0.27(-2.91%)
Jan 25, 2012 9.695 9.796 9.365 9.372 84,374,616 -1.13(-10.74%)
Jan 24, 2012 10.23 10.50 10.17 10.50 26,311,970 +0.18(+1.74%)
Jan 23, 2012 10.42 10.45 10.10 10.32 29,788,954 -0.04(-0.35%)
Jan 20, 2012 10.33 10.44 10.26 10.36 23,556,074 -0.02(-0.21%)
Jan 19, 2012 10.32 10.48 10.26 10.38 24,240,656 +0.12(+1.19%)
Jan 18, 2012 10.18 10.36 10.12 10.26 24,497,094 +0.09(+0.92%)
Jan 17, 2012 10.17 10.31 10.09 10.16 17,226,940 +0.11(+1.07%)
Jan 13, 2012 10.08 10.15 9.968 10.05 25,748,290 -0.14(-1.41%)
Jan 12, 2012 10.36 10.38 10.06 10.20 22,299,588 -0.09(-0.84%)
Jan 11, 2012 10.03 10.33 10.01 10.28 23,808,242 +0.24(+2.36%)
Jan 10, 2012 9.997 10.09 9.889 10.05 23,521,802 +0.18(+1.82%)
Jan 09, 2012 9.803 9.904 9.695 9.868 19,694,602 +0.16(+1.66%)
Jan 06, 2012 9.573 9.810 9.509 9.706 22,822,656 +0.17(+1.77%)
Jan 05, 2012 9.415 9.566 9.348 9.537 14,282,696 +0.08(+0.84%)
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.