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 (%)
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%)
Sep 01, 2004 7.110 7.187 7.054 7.173 7,716,349 +0.08(+1.19%)
Aug 31, 2004 7.019 7.089 6.984 7.089 11,408,354 +0.07(+1.00%)
Aug 30, 2004 7.145 7.159 6.970 7.019 11,130,119 -0.13(-1.86%)
Aug 27, 2004 6.928 7.208 6.921 7.152 13,892,342 +0.23(+3.34%)
Aug 26, 2004 7.187 7.194 6.914 6.921 23,378,176 -0.27(-3.70%)
Aug 25, 2004 7.341 7.348 7.152 7.187 17,992,348 -0.15(-2.01%)
Aug 24, 2004 7.474 7.635 7.327 7.334 9,093,821 -0.13(-1.69%)
Aug 23, 2004 7.551 7.579 7.425 7.460 7,500,642 -0.06(-0.75%)
Aug 20, 2004 7.502 7.579 7.460 7.516 8,129,634 +0.01(+0.19%)
Aug 19, 2004 7.460 7.502 7.327 7.502 11,251,463 +0.04(+0.56%)
Aug 18, 2004 7.411 7.523 7.250 7.460 16,529,508 -0.01(-0.09%)
Aug 17, 2004 7.215 7.530 7.187 7.467 25,036,166 +0.39(+5.54%)
Aug 16, 2004 6.767 7.201 6.767 7.075 23,701,808 +0.39(+5.76%)
Aug 13, 2004 6.760 6.830 6.585 6.690 34,019,776 -0.15(-2.25%)
Aug 12, 2004 7.047 7.047 6.508 6.844 66,027,808 -0.62(-8.35%)
Aug 11, 2004 7.530 7.565 7.271 7.467 20,480,762 -0.31(-3.96%)
Aug 10, 2004 7.796 7.859 7.684 7.775 13,666,213 +0.06(+0.82%)
Aug 09, 2004 7.796 7.901 7.705 7.712 8,946,209 -0.08(-0.99%)
Aug 06, 2004 8.126 8.168 7.705 7.789 14,418,262 -0.44(-5.36%)
Aug 05, 2004 8.511 8.553 8.231 8.231 6,956,449 -0.21(-2.49%)
Aug 04, 2004 8.385 8.525 8.343 8.441 7,594,720 -0.04(-0.41%)
Aug 03, 2004 8.707 8.749 8.476 8.476 7,127,188 -0.20(-2.26%)
Aug 02, 2004 8.651 8.707 8.574 8.672 6,661,511 +0.01(+0.16%)
Jul 30, 2004 8.651 8.714 8.588 8.658 7,872,098 -0.06(-0.72%)
Jul 29, 2004 8.581 8.763 8.560 8.721 10,271,288 +0.25(+2.89%)
Jul 28, 2004 8.469 8.532 8.322 8.476 9,772,920 +0.01(+0.08%)
Jul 27, 2004 8.350 8.504 8.238 8.469 9,805,897 +0.08(+0.92%)
Jul 26, 2004 8.441 8.476 8.259 8.392 8,136,058 -0.05(-0.58%)
Jul 23, 2004 8.455 8.658 8.420 8.441 10,691,139 -0.13(-1.55%)
Jul 22, 2004 8.511 8.644 8.427 8.574 12,636,643 +0.07(+0.82%)
Jul 21, 2004 8.896 8.917 8.490 8.504 17,443,302 -0.39(-4.33%)
Jul 20, 2004 8.511 9.015 8.315 8.889 45,994,308 +0.99(+12.60%)
Jul 19, 2004 8.161 8.196 7.740 7.894 23,458,120 -0.31(-3.76%)
Jul 16, 2004 8.245 8.266 8.112 8.203 9,979,491 +0.06(+0.77%)
Jul 15, 2004 8.294 8.392 8.126 8.140 9,345,360 -0.15(-1.86%)
Jul 14, 2004 8.336 8.448 8.245 8.294 11,054,743 -0.15(-1.74%)
Jul 13, 2004 8.315 8.469 8.308 8.441 10,294,129 +0.13(+1.60%)
Jul 12, 2004 8.427 8.436 8.266 8.308 14,494,780 -0.16(-1.90%)
Jul 09, 2004 8.581 8.595 8.420 8.469 11,192,362 +0.20(+2.46%)
Jul 08, 2004 8.546 8.546 8.259 8.266 14,273,077 -0.32(-3.67%)
Jul 07, 2004 8.392 8.679 8.392 8.581 10,997,354 +0.18(+2.17%)
Jul 06, 2004 8.763 8.770 8.280 8.399 17,399,046 -0.38(-4.31%)
Jul 02, 2004 8.861 8.861 8.602 8.777 7,745,044 -0.04(-0.40%)
Jul 01, 2004 9.071 9.127 8.805 8.812 15,318,636 -0.34(-3.68%)
Jun 30, 2004 9.064 9.239 9.057 9.148 12,212,938 +0.11(+1.16%)
Jun 29, 2004 8.756 9.057 8.749 9.043 10,285,706 +0.29(+3.36%)
Jun 28, 2004 8.966 9.036 8.721 8.749 8,041,695 -0.15(-1.73%)
Jun 25, 2004 8.784 8.994 8.770 8.903 16,800,178 +0.15(+1.76%)
Jun 24, 2004 8.812 8.931 8.742 8.749 10,643,172 -0.06(-0.64%)
Jun 23, 2004 8.616 8.847 8.574 8.805 14,907,779 +0.22(+2.61%)
Jun 22, 2004 8.469 8.700 8.462 8.581 12,419,366 +0.13(+1.58%)
Jun 21, 2004 8.721 8.749 8.441 8.448 8,784,464 -0.25(-2.82%)
Jun 18, 2004 8.581 8.735 8.532 8.693 17,325,098 +0.26(+3.07%)
Jun 17, 2004 8.518 8.602 8.413 8.434 10,760,091 -0.17(-1.95%)
Jun 16, 2004 8.567 8.686 8.483 8.602 12,104,870 -0.20(-2.23%)
Jun 15, 2004 8.651 8.861 8.630 8.798 16,579,473 +0.39(+4.67%)
Jun 14, 2004 8.791 8.903 8.378 8.406 17,490,268 -0.59(-6.54%)
Jun 10, 2004 8.882 8.994 8.826 8.994 7,513,062 +0.11(+1.26%)
Jun 09, 2004 8.966 9.071 8.805 8.882 9,611,746 -0.23(-2.54%)
Jun 08, 2004 9.015 9.113 8.896 9.113 15,751,906 +0.10(+1.09%)
Jun 07, 2004 8.714 9.029 8.707 9.015 22,196,426 +0.40(+4.63%)
Jun 04, 2004 8.539 8.651 8.476 8.616 7,725,914 +0.22(+2.59%)
Jun 03, 2004 8.665 8.672 8.392 8.399 10,405,480 -0.27(-3.07%)
Jun 02, 2004 8.581 8.721 8.532 8.665 8,222,712 +0.08(+0.98%)
Jun 01, 2004 8.490 8.679 8.476 8.581 8,129,348 -0.10(-1.13%)
May 28, 2004 8.588 8.693 8.539 8.679 6,909,767 +0.14(+1.64%)
May 27, 2004 8.847 8.917 8.504 8.539 16,954,784 -0.31(-3.48%)
May 26, 2004 8.378 8.903 8.371 8.847 16,958,638 +0.18(+2.02%)
May 25, 2004 8.406 8.679 8.294 8.672 10,892,856 +0.19(+2.23%)
May 24, 2004 8.441 8.560 8.406 8.483 11,495,722 +0.15(+1.76%)
May 21, 2004 8.217 8.427 8.210 8.336 16,864,990 +0.18(+2.15%)
May 20, 2004 8.063 8.168 7.951 8.161 15,088,225 +0.17(+2.10%)
May 19, 2004 7.958 8.175 7.859 7.993 17,697,838 +0.27(+3.54%)
May 18, 2004 7.705 7.866 7.698 7.719 14,005,549 +0.11(+1.38%)
May 17, 2004 7.740 7.803 7.600 7.614 11,605,931 -0.31(-3.89%)
May 14, 2004 8.140 8.203 7.880 7.923 10,381,354 -0.22(-2.75%)
May 13, 2004 7.887 8.189 7.845 8.147 10,029,313 +0.12(+1.48%)
May 12, 2004 8.084 8.084 7.747 8.028 10,652,880 -0.01(-0.17%)
May 11, 2004 7.908 8.084 7.845 8.042 10,944,391 +0.20(+2.50%)
May 10, 2004 7.789 7.915 7.635 7.845 12,133,279 -0.26(-3.20%)
May 07, 2004 7.937 8.273 7.937 8.105 12,869,481 +0.03(+0.35%)
May 06, 2004 8.133 8.203 7.894 8.077 8,757,768 -0.18(-2.12%)
May 05, 2004 8.287 8.329 8.105 8.252 11,015,342 +0.19(+2.35%)
May 04, 2004 8.161 8.210 7.887 8.063 12,623,652 +0.18(+2.31%)
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.