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 (%)
Aug 31, 2005 13.83 14.10 13.83 13.98 20,697,896 +0.01(+0.10%)
Aug 30, 2005 13.41 14.01 13.38 13.97 23,741,208 +0.54(+4.02%)
Aug 29, 2005 13.45 13.49 13.14 13.43 14,017,255 -0.02(-0.16%)
Aug 26, 2005 13.52 13.58 13.42 13.45 9,476,412 -0.04(-0.31%)
Aug 25, 2005 13.48 13.62 13.37 13.49 13,493,333 -0.01(-0.10%)
Aug 24, 2005 13.48 13.80 13.41 13.51 13,955,583 +0.03(+0.21%)
Aug 23, 2005 13.30 13.63 13.25 13.48 9,239,291 +0.15(+1.10%)
Aug 22, 2005 13.31 13.42 13.14 13.33 9,297,108 +0.08(+0.58%)
Aug 19, 2005 13.16 13.44 13.13 13.25 12,850,923 +0.30(+2.33%)
Aug 18, 2005 13.16 13.20 12.82 12.95 11,789,946 -0.34(-2.58%)
Aug 17, 2005 13.13 13.37 13.04 13.30 14,473,937 +0.08(+0.64%)
Aug 16, 2005 13.46 13.51 13.15 13.21 12,972,267 -0.34(-2.53%)
Aug 15, 2005 13.52 13.66 13.41 13.55 8,615,867 +0.01(+0.05%)
Aug 12, 2005 13.52 13.62 13.41 13.55 8,411,010 -0.13(-0.97%)
Aug 11, 2005 13.69 13.90 13.53 13.68 13,678,919 -0.04(-0.31%)
Aug 10, 2005 14.01 14.11 13.55 13.72 13,400,255 -0.28(-2.00%)
Aug 09, 2005 13.69 14.00 13.67 14.00 11,003,350 +0.40(+2.93%)
Aug 08, 2005 13.76 13.93 13.47 13.60 11,940,698 -0.13(-0.92%)
Aug 05, 2005 13.76 13.94 13.73 13.73 10,071,141 -0.17(-1.21%)
Aug 04, 2005 13.98 14.15 13.62 13.90 16,780,476 -0.18(-1.24%)
Aug 03, 2005 13.79 14.28 13.74 14.07 26,916,002 +0.30(+2.19%)
Aug 02, 2005 13.48 13.79 13.48 13.77 20,998,402 +0.25(+1.81%)
Aug 01, 2005 13.34 13.58 13.24 13.53 14,901,640 +0.18(+1.36%)
Jul 29, 2005 13.10 13.39 13.05 13.34 14,870,804 +0.21(+1.60%)
Jul 28, 2005 13.31 13.37 13.04 13.13 19,677,890 -0.29(-2.19%)
Jul 27, 2005 13.17 13.57 13.06 13.43 40,620,760 +0.68(+5.33%)
Jul 26, 2005 12.66 12.84 12.50 12.75 17,022,308 +0.29(+2.30%)
Jul 25, 2005 12.40 12.54 12.36 12.46 11,406,070 +0.08(+0.62%)
Jul 22, 2005 12.68 12.77 12.33 12.38 15,713,361 -0.34(-2.64%)
Jul 21, 2005 12.89 12.95 12.64 12.72 12,756,274 -0.02(-0.17%)
Jul 20, 2005 12.66 12.83 12.54 12.74 10,689,140 +0.01(+0.06%)
Jul 19, 2005 12.39 12.93 12.27 12.73 19,162,392 +0.48(+3.89%)
Jul 18, 2005 12.11 12.26 12.01 12.26 9,667,993 +0.15(+1.21%)
Jul 15, 2005 11.87 12.21 11.87 12.11 8,968,907 +0.13(+1.05%)
Jul 14, 2005 12.27 12.27 11.98 11.99 9,852,151 -0.19(-1.55%)
Jul 13, 2005 12.25 12.30 12.12 12.17 11,478,591 -0.04(-0.29%)
Jul 12, 2005 12.05 12.29 12.05 12.21 14,884,937 +0.16(+1.34%)
Jul 11, 2005 11.91 12.17 11.91 12.05 15,294,081 +0.18(+1.48%)
Jul 08, 2005 11.64 11.89 11.59 11.87 10,346,521 +0.25(+2.17%)
Jul 07, 2005 11.24 11.70 11.23 11.62 12,779,116 +0.06(+0.55%)
Jul 06, 2005 11.78 11.87 11.55 11.56 12,455,769 -0.22(-1.84%)
Jul 05, 2005 11.75 11.91 11.74 11.78 8,516,936 -0.06(-0.47%)
Jul 01, 2005 11.78 11.88 11.74 11.83 7,922,777 +0.19(+1.62%)
Jun 30, 2005 11.89 11.96 11.57 11.64 12,728,294 -0.15(-1.31%)
Jun 29, 2005 11.77 13.97 11.67 11.80 12,836,504 +0.15(+1.26%)
Jun 28, 2005 11.57 11.80 11.57 11.65 12,763,840 +0.28(+2.46%)
Jun 27, 2005 11.67 11.78 11.26 11.37 10,017,179 -0.26(-2.23%)
Jun 24, 2005 11.56 11.71 11.52 11.63 16,188,031 +0.08(+0.67%)
Jun 23, 2005 11.80 11.82 11.55 11.55 12,708,450 -0.22(-1.85%)
Jun 22, 2005 11.63 11.87 11.63 11.77 13,564,855 +0.22(+1.88%)
Jun 21, 2005 11.70 11.74 11.52 11.55 7,272,372 -0.11(-0.96%)
Jun 20, 2005 11.52 11.70 11.51 11.66 8,418,005 +0.02(+0.18%)
Jun 17, 2005 11.73 11.75 11.52 11.64 17,499,120 -0.11(-0.89%)
Jun 16, 2005 11.54 11.87 11.54 11.75 15,891,951 +0.20(+1.76%)
Jun 15, 2005 11.52 11.60 11.31 11.54 13,374,416 +0.10(+0.86%)
Jun 14, 2005 11.14 11.46 11.00 11.45 18,054,876 +0.25(+2.19%)
Jun 13, 2005 11.14 11.21 11.01 11.20 9,409,173 +0.02(+0.19%)
Jun 10, 2005 11.21 11.35 11.05 11.18 10,807,772 +0.00(+0.00%)
Jun 09, 2005 11.12 11.19 11.03 11.18 5,809,960 +0.08(+0.69%)
Jun 08, 2005 11.14 11.15 10.96 11.10 8,717,939 +0.20(+1.86%)
Jun 07, 2005 11.17 11.28 10.90 10.90 12,617,228 -0.27(-2.45%)
Jun 06, 2005 11.26 11.31 11.14 11.17 9,267,414 -0.08(-0.75%)
Jun 03, 2005 11.24 11.28 11.14 11.26 12,833,506 +0.06(+0.50%)
Jun 02, 2005 11.21 11.52 11.14 11.20 26,529,556 -0.18(-1.54%)
Jun 01, 2005 11.07 11.61 11.06 11.38 25,506,410 +0.39(+3.57%)
May 31, 2005 10.91 11.02 10.80 10.98 16,830,014 +0.13(+1.16%)
May 27, 2005 10.80 10.91 10.72 10.86 15,819,573 +0.17(+1.57%)
May 26, 2005 10.51 10.86 10.50 10.69 40,343,096 +0.29(+2.76%)
May 25, 2005 10.23 10.42 10.16 10.40 19,474,032 +0.21(+2.06%)
May 24, 2005 10.14 10.21 9.982 10.19 14,096,628 +0.01(+0.07%)
May 23, 2005 10.33 10.33 10.05 10.19 16,698,105 -0.11(-1.09%)
May 20, 2005 10.38 10.42 10.26 10.30 11,077,156 -0.08(-0.81%)
May 19, 2005 10.23 10.44 10.21 10.38 13,890,200 +0.18(+1.72%)
May 18, 2005 10.32 10.42 10.12 10.21 24,651,004 -0.12(-1.15%)
May 17, 2005 10.30 10.37 9.807 10.33 30,237,692 -0.20(-1.93%)
May 16, 2005 10.56 10.58 10.24 10.53 15,220,847 -0.06(-0.53%)
May 13, 2005 10.72 10.75 10.38 10.58 15,479,096 -0.06(-0.53%)
May 12, 2005 10.94 11.03 10.53 10.64 23,251,692 -0.21(-1.94%)
May 11, 2005 10.37 10.98 10.37 10.85 22,818,136 +0.44(+4.24%)
May 10, 2005 10.44 10.63 10.16 10.41 24,001,456 -0.27(-2.49%)
May 09, 2005 10.31 10.76 10.23 10.68 33,454,598 +0.34(+3.25%)
May 06, 2005 9.737 10.49 9.737 10.34 41,288,868 +0.67(+6.88%)
May 05, 2005 9.569 9.807 9.569 9.674 11,042,466 +0.08(+0.88%)
May 04, 2005 9.667 9.709 9.485 9.590 17,374,064 -0.11(-1.08%)
May 03, 2005 9.555 9.730 9.492 9.695 10,584,070 +0.02(+0.22%)
May 02, 2005 9.562 9.751 9.562 9.674 14,505,201 +0.04(+0.44%)
Apr 29, 2005 9.667 9.772 9.211 9.632 19,055,752 -0.04(-0.36%)
Apr 28, 2005 9.443 9.737 9.429 9.667 28,733,738 +0.16(+1.70%)
Apr 27, 2005 8.966 9.618 8.924 9.506 52,140,180 +0.71(+8.04%)
Apr 26, 2005 8.721 8.945 8.707 8.798 13,393,974 -0.03(-0.32%)
Apr 25, 2005 8.784 8.826 8.651 8.826 8,631,285 +0.20(+2.27%)
Apr 22, 2005 8.623 8.763 8.483 8.630 12,320,863 +0.00(+0.00%)
Apr 21, 2005 8.707 8.826 8.357 8.630 21,673,504 +0.00(+0.00%)
Apr 20, 2005 8.364 8.763 8.294 8.630 35,177,400 +0.44(+5.39%)
Apr 19, 2005 8.203 8.259 8.161 8.189 10,732,110 +0.09(+1.12%)
Apr 18, 2005 8.084 8.336 8.014 8.098 17,515,252 +0.32(+4.14%)
Apr 15, 2005 7.993 8.000 7.754 7.775 9,873,707 -0.20(-2.55%)
Apr 14, 2005 8.126 8.175 7.930 7.979 8,884,109 -0.15(-1.81%)
Apr 13, 2005 8.301 8.301 8.077 8.126 12,827,082 -0.21(-2.52%)
Apr 12, 2005 8.182 8.364 8.112 8.336 6,345,874 +0.04(+0.51%)
Apr 11, 2005 8.371 8.406 8.203 8.294 6,487,632 -0.10(-1.17%)
Apr 08, 2005 8.434 8.560 8.392 8.392 8,249,550 -0.06(-0.66%)
Apr 07, 2005 8.259 8.476 8.175 8.448 18,036,318 +0.21(+2.55%)
Apr 06, 2005 7.901 8.294 7.901 8.238 16,055,980 +0.36(+4.53%)
Apr 05, 2005 7.838 7.930 7.817 7.880 8,786,891 +0.00(+0.00%)
Apr 04, 2005 7.768 7.894 7.684 7.880 6,654,088 +0.08(+0.99%)
Apr 01, 2005 7.852 7.915 7.782 7.803 8,453,980 +0.01(+0.09%)
Mar 31, 2005 7.600 7.845 7.600 7.796 7,993,157 +0.23(+3.06%)
Mar 30, 2005 7.586 7.705 7.544 7.565 8,360,901 -0.04(-0.46%)
Mar 29, 2005 7.684 7.768 7.579 7.600 6,100,187 -0.11(-1.36%)
Mar 28, 2005 7.614 7.740 7.614 7.705 5,015,085 +0.10(+1.29%)
Mar 24, 2005 7.607 7.761 7.586 7.607 8,142,767 +0.03(+0.37%)
Mar 23, 2005 7.754 7.754 7.551 7.579 8,146,336 -0.11(-1.37%)
Mar 22, 2005 7.565 7.824 7.565 7.684 11,352,821 +0.11(+1.39%)
Mar 21, 2005 7.775 7.803 7.572 7.579 10,770,798 -0.20(-2.52%)
Mar 18, 2005 7.930 7.972 7.705 7.775 12,578,684 -0.15(-1.94%)
Mar 17, 2005 7.782 7.972 7.754 7.930 9,539,511 +0.11(+1.34%)
Mar 16, 2005 7.901 7.986 7.782 7.824 7,665,099 -0.12(-1.50%)
Mar 15, 2005 8.049 8.133 7.923 7.944 6,617,685 -0.10(-1.22%)
Mar 14, 2005 7.937 8.070 7.930 8.042 7,150,029 +0.13(+1.59%)
Mar 11, 2005 7.986 8.063 7.894 7.915 5,022,365 -0.06(-0.70%)
Mar 10, 2005 7.937 8.028 7.908 7.972 5,128,720 +0.02(+0.26%)
Mar 09, 2005 7.915 8.070 7.852 7.951 9,620,740 +0.03(+0.35%)
Mar 08, 2005 8.007 8.056 7.887 7.923 5,594,111 -0.08(-0.96%)
Mar 07, 2005 7.972 8.140 7.958 8.000 9,241,432 +0.10(+1.24%)
Mar 04, 2005 8.252 8.259 7.880 7.901 16,544,212 -0.31(-3.75%)
Mar 03, 2005 8.154 8.252 8.070 8.210 9,203,030 +0.17(+2.09%)
Mar 02, 2005 8.098 8.210 8.021 8.042 4,571,393 -0.06(-0.69%)
Mar 01, 2005 8.021 8.169 8.021 8.098 5,986,409 +0.06(+0.78%)
Feb 28, 2005 8.070 8.154 7.951 8.035 6,484,634 -0.15(-1.80%)
Feb 25, 2005 8.077 8.189 8.063 8.182 6,534,600 +0.13(+1.57%)
Feb 24, 2005 7.810 8.063 7.782 8.056 9,906,827 +0.14(+1.77%)
Feb 23, 2005 8.056 8.112 7.866 7.915 9,163,201 -0.13(-1.57%)
Feb 22, 2005 8.105 8.189 8.021 8.042 8,807,020 -0.13(-1.63%)
Feb 18, 2005 8.308 8.308 8.161 8.175 8,143,909 -0.04(-0.43%)
Feb 17, 2005 8.301 8.350 8.189 8.210 8,291,949 -0.08(-1.01%)
Feb 16, 2005 8.252 8.364 8.161 8.294 9,289,684 +0.05(+0.59%)
Feb 15, 2005 8.294 8.399 8.203 8.245 6,415,682 -0.06(-0.68%)
Feb 14, 2005 8.336 8.364 8.231 8.301 4,517,002 -0.05(-0.59%)
Feb 11, 2005 8.252 8.406 8.126 8.350 7,886,802 +0.11(+1.36%)
Feb 10, 2005 8.238 8.287 8.000 8.238 7,542,899 +0.06(+0.68%)
Feb 09, 2005 8.427 8.539 8.140 8.182 10,902,563 -0.29(-3.39%)
Feb 08, 2005 8.308 8.476 8.301 8.469 15,372,313 +0.23(+2.81%)
Feb 07, 2005 8.042 8.350 8.028 8.238 16,767,486 +0.31(+3.89%)
Feb 04, 2005 7.740 7.930 7.712 7.930 12,460,337 +0.19(+2.44%)
Feb 03, 2005 7.789 7.803 7.691 7.740 7,242,964 -0.04(-0.45%)
Feb 02, 2005 7.698 7.803 7.691 7.775 11,135,258 +0.12(+1.56%)
Feb 01, 2005 7.719 7.761 7.614 7.656 9,737,088 -0.01(-0.09%)
Jan 31, 2005 7.705 7.712 7.509 7.663 11,723,421 +0.14(+1.86%)
Jan 28, 2005 7.530 7.586 7.432 7.523 16,883,976 -0.01(-0.09%)
Jan 27, 2005 7.796 7.803 7.495 7.530 22,645,114 -0.14(-1.83%)
Jan 26, 2005 8.063 8.336 7.495 7.670 42,853,636 -0.39(-4.87%)
Jan 25, 2005 7.937 8.168 7.937 8.063 11,020,338 +0.18(+2.31%)
Jan 24, 2005 8.028 8.056 7.782 7.880 11,255,603 -0.19(-2.34%)
Jan 21, 2005 8.175 8.259 8.070 8.070 11,368,525 -0.10(-1.20%)
Jan 20, 2005 8.336 8.343 8.126 8.168 9,814,177 -0.19(-2.26%)
Jan 19, 2005 8.686 8.686 8.336 8.357 10,656,306 -0.21(-2.45%)
Jan 18, 2005 8.266 8.574 8.182 8.567 18,751,820 +0.32(+3.91%)
Jan 14, 2005 8.343 8.399 8.203 8.245 12,227,927 -0.07(-0.84%)
Jan 13, 2005 8.280 8.378 8.266 8.315 15,680,813 +0.04(+0.51%)
Jan 12, 2005 8.168 8.301 8.098 8.273 12,256,907 +0.04(+0.43%)
Jan 11, 2005 8.196 8.273 8.098 8.238 16,184,034 -0.09(-1.09%)
Jan 10, 2005 8.322 8.350 8.259 8.329 9,576,913 +0.01(+0.08%)
Jan 07, 2005 8.329 8.357 8.238 8.322 12,609,805 +0.10(+1.19%)
Jan 06, 2005 8.231 8.273 8.161 8.224 14,625,546 +0.24(+2.98%)
Jan 05, 2005 8.084 8.147 7.901 7.986 10,683,287 -0.09(-1.13%)
Jan 04, 2005 8.238 8.308 8.077 8.077 10,456,445 -0.13(-1.54%)
Jan 03, 2005 8.294 8.399 8.189 8.203 8,846,707 -0.04(-0.51%)
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%)
Dec 01, 2004 8.819 9.001 8.791 8.994 7,833,268 +0.18(+2.07%)
Nov 30, 2004 8.812 8.889 8.756 8.812 6,997,706 -0.06(-0.63%)
Nov 29, 2004 8.826 8.882 8.756 8.868 8,394,592 +0.11(+1.28%)
Nov 26, 2004 8.896 8.896 8.728 8.756 4,887,745 -0.14(-1.57%)
Nov 24, 2004 8.756 8.910 8.756 8.896 5,064,764 +0.13(+1.44%)
Nov 23, 2004 8.672 8.924 8.672 8.770 5,991,406 -0.03(-0.32%)
Nov 22, 2004 8.623 8.812 8.546 8.798 8,304,512 +0.07(+0.80%)
Nov 19, 2004 9.001 9.001 8.714 8.728 7,771,597 -0.27(-3.04%)
Nov 18, 2004 8.896 9.078 8.875 9.001 10,250,873 +0.11(+1.18%)
Nov 17, 2004 8.721 9.036 8.672 8.896 18,683,012 +0.29(+3.34%)
Nov 16, 2004 8.546 8.630 8.455 8.609 8,566,187 +0.05(+0.57%)
Nov 15, 2004 8.560 8.637 8.490 8.560 7,009,841 -0.01(-0.16%)
Nov 12, 2004 8.546 8.616 8.497 8.574 10,110,400 +0.15(+1.83%)
Nov 11, 2004 8.231 8.462 8.203 8.420 10,970,801 +0.20(+2.47%)
Nov 10, 2004 8.371 8.378 8.189 8.217 11,183,225 -0.08(-1.01%)
Nov 09, 2004 8.483 8.525 8.273 8.301 15,260,391 -0.22(-2.63%)
Nov 08, 2004 8.546 8.721 8.483 8.525 9,399,893 -0.15(-1.70%)
Nov 05, 2004 8.539 8.721 8.532 8.672 9,854,435 +0.13(+1.56%)
Nov 04, 2004 8.350 8.544 8.231 8.539 10,306,977 +0.07(+0.83%)
Nov 03, 2004 8.483 8.588 8.343 8.469 20,316,018 +0.24(+2.89%)
Nov 02, 2004 8.231 8.518 8.175 8.231 23,777,040 +0.06(+0.69%)
Nov 01, 2004 7.986 8.196 7.923 8.175 11,749,831 +0.15(+1.92%)
Oct 29, 2004 7.972 8.098 7.944 8.021 14,705,491 +0.07(+0.88%)
Oct 28, 2004 7.972 8.007 7.923 7.951 18,590,932 -0.02(-0.26%)
Oct 27, 2004 7.705 8.049 7.705 7.972 21,977,864 +0.36(+4.79%)
Oct 26, 2004 7.502 7.620 7.425 7.607 12,506,591 +0.07(+0.93%)
Oct 25, 2004 7.425 7.579 7.362 7.537 11,183,225 +0.01(+0.19%)
Oct 22, 2004 7.558 7.684 7.467 7.523 15,975,608 +0.01(+0.09%)
Oct 21, 2004 7.243 7.593 7.180 7.516 31,600,174 +0.20(+2.78%)
Oct 20, 2004 7.152 7.355 7.152 7.313 16,803,318 +0.16(+2.25%)
Oct 19, 2004 7.180 7.285 7.131 7.152 13,112,598 -0.03(-0.39%)
Oct 18, 2004 7.229 7.264 7.166 7.180 11,690,301 -0.13(-1.73%)
Oct 15, 2004 7.271 7.390 7.250 7.306 10,747,242 +0.09(+1.26%)
Oct 14, 2004 7.306 7.334 7.145 7.215 7,942,335 -0.05(-0.68%)
Oct 13, 2004 7.439 7.460 7.222 7.264 9,966,071 +0.02(+0.29%)
Oct 12, 2004 7.418 7.460 7.172 7.243 17,768,790 -0.17(-2.27%)
Oct 11, 2004 7.180 7.481 7.159 7.411 15,888,240 +0.23(+3.22%)
Oct 08, 2004 7.355 7.390 7.117 7.180 24,544,222 -0.18(-2.38%)
Oct 07, 2004 7.530 7.740 7.348 7.355 47,229,308 -0.60(-7.49%)
Oct 06, 2004 7.965 8.028 7.859 7.951 18,659,456 -0.03(-0.35%)
Oct 05, 2004 8.203 8.259 7.923 7.979 22,685,372 -0.23(-2.82%)
Oct 04, 2004 8.133 8.357 8.133 8.210 17,970,792 +0.13(+1.65%)
Oct 01, 2004 7.775 8.077 7.761 8.077 13,097,894 +0.32(+4.06%)
Sep 30, 2004 7.740 7.880 7.705 7.761 8,465,829 -0.02(-0.27%)
Sep 29, 2004 7.607 7.810 7.509 7.782 9,822,029 +0.18(+2.30%)
Sep 28, 2004 7.747 7.754 7.579 7.607 13,316,599 -0.15(-1.99%)
Sep 27, 2004 7.810 7.923 7.754 7.761 8,622,862 -0.26(-3.23%)
Sep 24, 2004 8.021 8.084 7.972 8.021 8,796,313 +0.00(+0.00%)
Sep 23, 2004 8.035 8.042 7.944 8.021 8,114,787 +0.04(+0.44%)
Sep 22, 2004 7.887 8.042 7.887 7.986 13,361,853 -0.06(-0.78%)
Sep 21, 2004 7.880 8.070 7.880 8.049 13,757,150 +0.14(+1.77%)
Sep 20, 2004 7.866 7.951 7.831 7.908 8,378,175 +0.01(+0.18%)
Sep 17, 2004 7.901 7.944 7.803 7.894 12,535,142 +0.03(+0.36%)
Sep 16, 2004 7.677 7.937 7.677 7.866 14,223,683 +0.19(+2.46%)
Sep 15, 2004 7.740 7.747 7.635 7.677 9,975,636 -0.10(-1.26%)
Sep 14, 2004 7.845 7.873 7.719 7.775 11,150,819 -0.11(-1.42%)
Sep 13, 2004 7.831 8.014 7.789 7.887 14,498,634 +0.10(+1.26%)
Sep 10, 2004 7.768 7.845 7.635 7.789 16,895,824 +0.02(+0.27%)
Sep 09, 2004 7.355 7.803 7.348 7.768 30,346,188 +0.66(+9.26%)
Sep 08, 2004 7.019 7.145 7.005 7.110 7,937,481 +0.06(+0.89%)
Sep 07, 2004 7.096 7.166 6.984 7.047 9,195,607 -0.02(-0.30%)
Sep 03, 2004 7.180 7.216 7.005 7.068 10,455,445 -0.19(-2.61%)
Sep 02, 2004 7.103 7.285 7.005 7.257 10,527,253 +0.08(+1.17%)
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.