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 )

35.35 +0.13 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2012 8.869 8.898 8.619 8.655 19,159,136 -0.05(-0.59%)
Oct 26, 2012 8.876 8.707 8.707 8.707 23,948,946 -0.20(-2.23%)
Oct 25, 2012 9.061 9.068 8.869 8.906 31,290,626 -0.04(-0.49%)
Oct 24, 2012 9.355 9.429 8.810 8.950 61,539,340 -0.93(-9.40%)
Oct 23, 2012 9.863 9.900 9.687 9.878 16,387,555 -0.08(-0.81%)
Oct 19, 2012 10.09 10.14 9.933 9.959 14,532,554 -0.16(-1.60%)
Oct 18, 2012 10.13 10.20 10.07 10.12 19,304,726 -0.07(-0.65%)
Oct 17, 2012 9.981 10.28 9.937 10.19 26,087,020 +0.20(+1.99%)
Oct 16, 2012 9.738 10.03 9.716 9.989 24,188,096 +0.35(+3.67%)
Oct 15, 2012 9.576 9.650 9.547 9.635 10,898,074 +0.07(+0.77%)
Oct 12, 2012 9.576 9.616 9.414 9.561 19,752,442 -0.03(-0.31%)
Oct 11, 2012 9.657 9.694 9.532 9.591 18,634,016 +0.05(+0.54%)
Oct 10, 2012 9.628 9.650 9.510 9.539 21,538,136 -0.07(-0.69%)
Oct 09, 2012 9.724 9.816 9.561 9.606 19,076,786 -0.18(-1.88%)
Oct 08, 2012 9.753 9.827 9.709 9.790 14,428,069 -0.01(-0.08%)
Oct 05, 2012 9.915 10.03 9.768 9.797 15,642,232 -0.07(-0.75%)
Oct 04, 2012 9.893 9.944 9.827 9.871 21,788,416 +0.01(+0.15%)
Oct 03, 2012 9.760 9.981 9.701 9.856 26,204,040 +0.10(+1.06%)
Oct 02, 2012 9.665 9.760 9.642 9.753 13,893,552 +0.11(+1.15%)
Oct 01, 2012 9.746 9.819 9.620 9.642 15,629,502 -0.04(-0.46%)
Sep 28, 2012 9.731 9.768 9.591 9.687 17,013,228 -0.11(-1.13%)
Sep 27, 2012 9.539 9.871 9.495 9.797 25,138,524 +0.32(+3.42%)
Sep 26, 2012 9.510 9.569 9.340 9.473 16,826,034 -0.05(-0.54%)
Sep 25, 2012 9.782 9.801 9.517 9.525 19,232,298 -0.24(-2.42%)
Sep 24, 2012 9.642 9.856 9.598 9.760 17,058,912 +0.02(+0.23%)
Sep 21, 2012 9.716 9.849 9.704 9.738 22,457,834 +0.09(+0.92%)
Sep 20, 2012 9.539 9.672 9.510 9.650 19,931,250 +0.16(+1.71%)
Sep 19, 2012 9.694 9.760 9.480 9.488 37,671,248 +0.11(+1.18%)
Sep 18, 2012 9.488 9.539 9.370 9.377 14,591,164 -0.11(-1.16%)
Sep 17, 2012 9.665 9.687 9.458 9.488 16,199,456 -0.18(-1.83%)
Sep 14, 2012 9.525 9.679 9.488 9.665 19,409,552 +0.19(+2.02%)
Sep 13, 2012 9.363 9.503 9.259 9.473 13,415,041 +0.12(+1.26%)
Sep 12, 2012 9.414 9.480 9.311 9.355 11,981,531 -0.05(-0.55%)
Sep 11, 2012 9.267 9.473 9.230 9.407 16,480,667 +0.14(+1.51%)
Sep 10, 2012 9.245 9.355 9.208 9.267 18,167,552 +0.02(+0.24%)
Sep 07, 2012 9.053 9.259 9.027 9.245 17,640,278 +0.18(+2.03%)
Sep 06, 2012 8.773 9.134 8.773 9.061 24,290,834 +0.33(+3.80%)
Sep 05, 2012 8.766 8.781 8.655 8.729 9,474,534 -0.04(-0.50%)
Sep 04, 2012 8.854 8.913 8.670 8.773 12,906,619 -0.06(-0.67%)
Aug 31, 2012 8.825 8.965 8.784 8.832 22,591,750 +0.27(+3.18%)
Aug 30, 2012 8.611 8.626 8.486 8.560 11,754,308 -0.10(-1.19%)
Aug 29, 2012 8.596 8.707 8.515 8.663 11,583,771 +0.18(+2.13%)
Aug 27, 2012 8.438 8.504 8.394 8.482 10,142,711 +0.05(+0.61%)
Aug 24, 2012 8.431 8.438 8.299 8.431 15,131,125 -0.02(-0.26%)
Aug 23, 2012 8.534 8.541 8.416 8.453 14,190,234 -0.13(-1.53%)
Aug 22, 2012 8.673 8.680 8.468 8.585 14,282,305 -0.10(-1.10%)
Aug 21, 2012 8.797 8.877 8.636 8.680 14,829,293 -0.10(-1.08%)
Aug 20, 2012 8.746 8.782 8.643 8.775 16,154,294 +0.00(+0.00%)
Aug 17, 2012 8.636 8.782 8.599 8.775 20,220,850 +0.18(+2.04%)
Aug 16, 2012 8.490 8.599 8.482 8.599 16,202,993 +0.12(+1.38%)
Aug 15, 2012 8.438 8.504 8.394 8.482 15,523,941 +0.05(+0.61%)
Aug 14, 2012 8.475 8.504 8.402 8.431 17,488,416 +0.00(+0.00%)
Aug 13, 2012 8.475 8.577 8.380 8.431 15,841,464 -0.04(-0.43%)
Aug 10, 2012 8.453 8.482 8.394 8.468 9,124,767 -0.01(-0.17%)
Aug 09, 2012 8.460 8.519 8.365 8.482 18,782,342 -0.01(-0.17%)
Aug 08, 2012 8.402 8.585 8.402 8.497 23,914,556 +0.06(+0.69%)
Aug 07, 2012 8.285 8.475 8.285 8.438 19,646,732 +0.18(+2.22%)
Aug 06, 2012 8.351 8.358 8.241 8.255 14,207,198 -0.04(-0.53%)
Aug 03, 2012 8.314 8.365 8.219 8.299 13,004,609 +0.08(+0.98%)
Aug 02, 2012 8.153 8.277 8.094 8.219 14,198,251 -0.06(-0.71%)
Aug 01, 2012 8.365 8.380 7.772 8.277 36,208,576 -0.07(-0.88%)
Jul 31, 2012 8.343 8.409 8.277 8.351 15,366,394 -0.01(-0.09%)
Jul 30, 2012 8.416 8.453 8.307 8.358 12,944,718 -0.08(-0.95%)
Jul 27, 2012 8.233 8.512 8.182 8.438 17,276,226 +0.22(+2.67%)
Jul 26, 2012 8.138 8.299 8.036 8.219 30,939,006 +0.07(+0.81%)
Jul 25, 2012 8.775 8.797 8.087 8.153 52,395,600 -0.68(-7.71%)
Jul 24, 2012 8.907 8.921 8.738 8.834 15,384,736 -0.04(-0.41%)
Jul 23, 2012 8.848 8.907 8.746 8.870 13,123,652 -0.11(-1.22%)
Jul 20, 2012 9.053 9.082 8.907 8.980 14,943,075 -0.14(-1.52%)
Jul 19, 2012 9.156 9.178 9.075 9.119 13,982,419 +0.05(+0.56%)
Jul 18, 2012 8.995 9.185 8.987 9.068 20,217,670 +0.04(+0.41%)
Jul 17, 2012 9.002 9.053 8.885 9.031 13,365,824 +0.07(+0.73%)
Jul 16, 2012 9.009 9.009 8.907 8.965 12,922,571 -0.05(-0.57%)
Jul 13, 2012 9.031 9.068 8.951 9.017 13,456,331 -0.01(-0.08%)
Jul 12, 2012 8.987 9.053 8.856 9.024 22,792,218 -0.07(-0.72%)
Jul 11, 2012 9.126 9.221 9.017 9.090 15,024,442 -0.09(-0.96%)
Jul 10, 2012 9.295 9.375 9.112 9.178 12,179,317 -0.10(-1.03%)
Jul 09, 2012 9.361 9.361 9.178 9.273 14,681,112 -0.09(-0.94%)
Jul 06, 2012 9.426 9.474 9.258 9.361 12,395,184 -0.15(-1.62%)
Jul 05, 2012 9.551 9.613 9.514 9.514 11,242,507 -0.06(-0.61%)
Jul 03, 2012 9.470 9.602 9.412 9.573 6,301,581 +0.12(+1.32%)
Jul 02, 2012 9.456 9.463 9.346 9.448 11,164,867 -0.01(-0.15%)
Jun 29, 2012 9.404 9.485 9.302 9.463 16,998,110 +0.25(+2.70%)
Jun 28, 2012 9.148 9.221 9.075 9.214 12,798,060 +0.00(+0.00%)
Jun 27, 2012 9.126 9.273 9.104 9.214 11,179,336 +0.12(+1.29%)
Jun 26, 2012 9.126 9.200 9.002 9.097 15,504,338 -0.01(-0.16%)
Jun 25, 2012 9.295 9.314 9.075 9.112 14,433,341 -0.30(-3.19%)
Jun 22, 2012 9.412 9.448 9.309 9.412 18,646,868 +0.06(+0.63%)
Jun 21, 2012 9.683 9.734 9.317 9.353 21,551,004 -0.35(-3.62%)
Jun 20, 2012 9.661 9.748 9.565 9.704 12,805,969 +0.01(+0.08%)
Jun 19, 2012 9.639 9.800 9.609 9.697 14,102,577 +0.11(+1.15%)
Jun 18, 2012 9.500 9.639 9.478 9.587 14,416,881 +0.07(+0.69%)
Jun 15, 2012 9.609 9.653 9.500 9.522 23,757,762 -0.01(-0.08%)
Jun 14, 2012 9.558 9.576 9.397 9.529 14,224,745 -0.02(-0.23%)
Jun 13, 2012 9.646 9.653 9.492 9.551 14,889,856 -0.10(-0.99%)
Jun 12, 2012 9.478 9.661 9.441 9.646 16,043,230 +0.20(+2.09%)
Jun 11, 2012 9.719 9.726 9.441 9.448 17,473,960 -0.16(-1.68%)
Jun 08, 2012 9.382 9.624 9.382 9.609 15,717,576 +0.17(+1.78%)
Jun 07, 2012 9.500 9.580 9.426 9.441 19,399,830 +0.05(+0.55%)
Jun 06, 2012 9.251 9.404 9.214 9.390 26,058,580 +0.26(+2.89%)
Jun 05, 2012 8.951 9.163 8.936 9.126 21,712,850 +0.17(+1.88%)
Jun 04, 2012 9.251 9.251 8.907 8.958 27,772,742 -0.27(-2.93%)
Jun 01, 2012 9.324 9.529 9.200 9.229 32,285,716 -0.28(-2.93%)
May 31, 2012 9.412 9.609 9.331 9.507 28,150,272 +0.10(+1.01%)
May 30, 2012 9.514 9.518 9.412 9.412 16,157,705 -0.18(-1.83%)
May 29, 2012 9.507 9.617 9.478 9.587 22,681,786 +0.19(+2.06%)
May 25, 2012 9.292 9.444 9.292 9.393 14,058,345 +0.07(+0.78%)
May 24, 2012 9.372 9.393 9.248 9.321 29,908,796 +0.03(+0.31%)
May 23, 2012 9.430 9.866 9.081 9.292 39,734,068 -0.25(-2.59%)
May 22, 2012 9.575 9.670 9.473 9.539 17,214,138 -0.05(-0.53%)
May 21, 2012 9.299 9.634 9.277 9.590 18,302,648 +0.31(+3.37%)
May 18, 2012 9.386 9.412 9.241 9.277 22,431,200 -0.05(-0.55%)
May 17, 2012 9.386 9.459 9.284 9.328 17,146,106 -0.07(-0.77%)
May 16, 2012 9.626 9.677 9.386 9.401 19,636,160 -0.17(-1.82%)
May 15, 2012 9.692 9.721 9.539 9.575 20,115,252 -0.11(-1.13%)
May 14, 2012 9.597 9.743 9.575 9.684 14,397,003 +0.00(+0.00%)
May 11, 2012 9.634 9.801 9.604 9.684 9,115,619 -0.01(-0.08%)
May 10, 2012 9.808 9.808 9.663 9.692 15,104,479 -0.04(-0.45%)
May 09, 2012 9.612 9.801 9.590 9.735 15,013,233 +0.01(+0.15%)
May 08, 2012 9.845 9.852 9.604 9.721 25,449,384 -0.17(-1.76%)
May 07, 2012 9.874 9.979 9.874 9.896 13,699,108 -0.05(-0.51%)
May 04, 2012 10.14 10.19 9.939 9.946 15,378,819 -0.24(-2.36%)
May 03, 2012 10.40 10.44 10.12 10.19 16,077,798 -0.19(-1.82%)
May 02, 2012 10.44 10.61 10.33 10.38 19,940,254 -0.04(-0.42%)
May 01, 2012 10.39 10.50 10.33 10.42 12,844,360 -0.02(-0.21%)
Apr 30, 2012 10.43 10.57 10.38 10.44 16,858,194 -0.07(-0.69%)
Apr 27, 2012 10.43 10.56 10.33 10.51 18,469,958 +0.11(+1.05%)
Apr 26, 2012 10.35 10.49 10.32 10.40 24,799,218 +0.00(+0.00%)
Apr 25, 2012 10.22 10.42 10.10 10.40 52,355,968 +0.69(+7.12%)
Apr 24, 2012 9.568 9.794 9.568 9.714 26,807,118 +0.10(+1.06%)
Apr 23, 2012 9.532 9.670 9.481 9.612 15,685,612 +0.02(+0.23%)
Apr 20, 2012 9.852 9.896 9.568 9.590 27,680,996 -0.25(-2.59%)
Apr 19, 2012 9.859 9.997 9.772 9.845 17,524,850 -0.01(-0.07%)
Apr 18, 2012 9.917 9.932 9.815 9.852 12,373,758 -0.12(-1.17%)
Apr 17, 2012 9.925 10.03 9.881 9.968 12,963,164 +0.09(+0.96%)
Apr 16, 2012 9.932 9.961 9.823 9.874 17,245,578 -0.01(-0.07%)
Apr 13, 2012 9.946 10.00 9.881 9.881 15,671,189 -0.11(-1.09%)
Apr 12, 2012 9.910 10.05 9.852 9.990 15,437,422 +0.15(+1.48%)
Apr 11, 2012 9.859 9.903 9.786 9.845 15,926,238 +0.10(+1.05%)
Apr 10, 2012 9.830 9.932 9.677 9.743 23,579,040 -0.07(-0.67%)
Apr 09, 2012 9.714 9.874 9.648 9.808 16,691,420 -0.04(-0.44%)
Apr 05, 2012 9.925 9.961 9.823 9.852 13,510,555 -0.12(-1.17%)
Apr 04, 2012 10.01 10.07 9.896 9.968 21,517,324 -0.12(-1.23%)
Apr 03, 2012 10.12 10.19 10.03 10.09 20,014,760 -0.02(-0.22%)
Apr 02, 2012 10.20 10.23 10.04 10.11 22,275,368 -0.13(-1.28%)
Mar 30, 2012 10.26 10.30 10.11 10.24 22,091,918 +0.04(+0.36%)
Mar 29, 2012 10.14 10.22 10.05 10.21 24,308,172 +0.01(+0.07%)
Mar 28, 2012 10.33 10.38 10.11 10.20 22,536,592 -0.14(-1.34%)
Mar 27, 2012 10.48 10.58 10.33 10.34 21,778,046 -0.15(-1.39%)
Mar 26, 2012 10.32 10.51 10.19 10.48 22,128,174 +0.28(+2.78%)
Mar 23, 2012 10.06 10.22 10.02 10.20 19,145,426 +0.12(+1.15%)
Mar 22, 2012 10.10 10.19 10.02 10.08 23,675,526 -0.05(-0.50%)
Mar 21, 2012 10.22 10.27 10.14 10.14 19,942,020 -0.09(-0.85%)
Mar 20, 2012 10.35 10.38 10.15 10.22 31,031,612 -0.17(-1.61%)
Mar 19, 2012 10.38 10.48 10.27 10.39 25,777,902 -0.04(-0.35%)
Mar 16, 2012 10.38 10.46 10.28 10.43 34,989,084 +0.09(+0.92%)
Mar 15, 2012 10.21 10.36 10.19 10.33 24,119,266 +0.11(+1.07%)
Mar 14, 2012 10.14 10.23 10.06 10.22 39,767,452 +0.11(+1.08%)
Mar 13, 2012 9.925 10.14 9.903 10.11 32,812,388 +0.33(+3.35%)
Mar 12, 2012 9.670 9.794 9.641 9.786 23,074,232 +0.12(+1.20%)
Mar 09, 2012 9.794 9.852 9.641 9.670 24,868,158 -0.09(-0.89%)
Mar 08, 2012 9.590 9.779 9.575 9.757 28,373,488 +0.33(+3.47%)
Mar 07, 2012 9.357 9.524 9.321 9.430 24,752,090 +0.11(+1.21%)
Mar 06, 2012 9.255 9.343 9.241 9.317 27,157,282 -0.05(-0.58%)
Mar 05, 2012 9.408 9.470 9.299 9.372 23,816,238 -0.08(-0.85%)
Mar 02, 2012 9.452 9.503 9.423 9.452 32,919,320 +0.01(+0.15%)
Mar 01, 2012 9.524 9.532 9.379 9.437 35,903,848 -0.05(-0.54%)
Feb 29, 2012 9.714 9.728 9.473 9.488 37,531,380 -0.22(-2.25%)
Feb 28, 2012 9.881 9.946 9.677 9.706 28,432,920 -0.13(-1.33%)
Feb 27, 2012 9.932 9.939 9.786 9.837 20,417,030 -0.11(-1.13%)
Feb 24, 2012 9.863 10.04 9.842 9.950 14,142,452 +0.12(+1.25%)
Feb 23, 2012 9.813 9.849 9.501 9.827 24,819,276 +0.01(+0.15%)
Feb 22, 2012 9.878 9.928 9.784 9.813 17,055,474 -0.15(-1.53%)
Feb 21, 2012 10.07 10.13 9.943 9.965 21,685,822 -0.05(-0.51%)
Feb 17, 2012 10.11 10.11 9.878 10.02 18,548,636 +0.02(+0.22%)
Feb 16, 2012 9.784 10.06 9.762 9.993 20,964,666 +0.21(+2.15%)
Feb 15, 2012 9.755 9.899 9.740 9.784 22,496,924 +0.03(+0.30%)
Feb 14, 2012 9.885 9.907 9.646 9.755 29,226,670 -0.14(-1.39%)
Feb 13, 2012 9.950 9.972 9.813 9.892 30,918,930 +0.05(+0.51%)
Feb 10, 2012 9.892 10.00 9.827 9.842 23,749,126 -0.14(-1.38%)
Feb 09, 2012 9.972 10.02 9.870 9.979 32,383,800 +0.03(+0.29%)
Feb 08, 2012 10.05 10.08 9.914 9.950 24,101,568 +0.00(+0.00%)
Feb 07, 2012 9.943 9.993 9.849 9.950 29,383,572 +0.01(+0.15%)
Feb 06, 2012 9.928 10.01 9.740 9.936 40,991,264 +0.11(+1.10%)
Feb 03, 2012 9.581 9.863 9.451 9.827 42,336,080 +0.46(+4.95%)
Feb 02, 2012 9.444 9.458 9.357 9.364 25,066,514 +0.03(+0.31%)
Feb 01, 2012 9.400 9.472 9.313 9.335 34,098,644 +0.02(+0.23%)
Jan 31, 2012 9.227 9.321 9.132 9.313 37,518,444 +0.19(+2.06%)
Jan 30, 2012 9.140 9.161 9.067 9.125 31,071,046 -0.01(-0.08%)
Jan 27, 2012 9.118 9.190 9.060 9.132 30,892,850 -0.04(-0.39%)
Jan 26, 2012 9.400 9.472 9.103 9.169 65,607,144 -0.27(-2.91%)
Jan 25, 2012 9.769 9.870 9.436 9.444 83,736,840 -1.14(-10.74%)
Jan 24, 2012 10.31 10.58 10.25 10.58 26,113,082 +0.18(+1.74%)
Jan 23, 2012 10.50 10.53 10.18 10.40 29,563,782 -0.04(-0.35%)
Jan 20, 2012 10.41 10.51 10.34 10.43 23,378,016 -0.02(-0.21%)
Jan 19, 2012 10.40 10.56 10.33 10.46 24,057,424 +0.12(+1.19%)
Jan 18, 2012 10.26 10.43 10.20 10.33 24,311,924 +0.09(+0.92%)
Jan 17, 2012 10.25 10.38 10.17 10.24 17,096,724 +0.11(+1.07%)
Jan 13, 2012 10.15 10.22 10.04 10.13 25,553,662 -0.14(-1.41%)
Jan 12, 2012 10.43 10.46 10.14 10.28 22,131,028 -0.09(-0.84%)
Jan 11, 2012 10.10 10.41 10.09 10.36 23,628,278 +0.24(+2.36%)
Jan 10, 2012 10.07 10.17 9.965 10.12 23,344,002 +0.18(+1.82%)
Jan 09, 2012 9.878 9.979 9.769 9.943 19,545,732 +0.16(+1.66%)
Jan 06, 2012 9.646 9.885 9.581 9.780 22,650,144 +0.17(+1.77%)
Jan 05, 2012 9.487 9.639 9.419 9.610 14,174,735 +0.08(+0.84%)
Jan 04, 2012 9.458 9.588 9.415 9.530 14,967,949 +0.14(+1.46%)
Dec 30, 2011 9.415 9.444 9.364 9.393 11,572,313 -0.05(-0.54%)
Dec 29, 2011 9.371 9.509 9.342 9.444 10,626,263 +0.09(+0.93%)
Dec 28, 2011 9.538 9.545 9.277 9.357 14,307,087 -0.20(-2.05%)
Dec 27, 2011 9.617 9.682 9.552 9.552 14,668,012 -0.13(-1.35%)
Dec 23, 2011 9.480 9.682 9.415 9.682 12,185,502 +0.60(+6.61%)
Dec 21, 2011 9.111 9.183 8.980 9.082 46,170,364 -0.02(-0.24%)
Dec 20, 2011 9.226 9.386 9.096 9.103 49,173,620 +0.01(+0.08%)
Dec 19, 2011 9.559 9.574 9.074 9.096 36,304,112 -0.37(-3.90%)
Dec 16, 2011 9.661 9.661 9.429 9.465 32,001,368 -0.07(-0.68%)
Dec 15, 2011 9.610 9.639 9.494 9.530 32,959,904 +0.02(+0.23%)
Dec 14, 2011 9.451 9.588 9.393 9.509 21,999,522 +0.00(+0.00%)
Dec 13, 2011 9.813 9.870 9.444 9.509 26,876,946 -0.25(-2.52%)
Dec 12, 2011 9.827 9.834 9.444 9.755 27,206,938 -0.22(-2.25%)
Dec 09, 2011 9.965 10.05 9.867 9.979 16,194,075 +0.20(+2.00%)
Dec 08, 2011 10.04 10.14 9.755 9.784 24,685,436 -0.35(-3.43%)
Dec 07, 2011 9.986 10.19 9.856 10.13 24,439,610 +0.09(+0.86%)
Dec 06, 2011 9.849 10.09 9.740 10.04 27,025,644 +0.19(+1.91%)
Dec 05, 2011 9.726 10.02 9.653 9.856 27,613,296 +0.29(+3.03%)
Dec 02, 2011 9.870 9.899 9.552 9.567 28,781,638 -0.18(-1.86%)
Dec 01, 2011 9.530 9.820 9.494 9.747 26,287,980 +0.14(+1.51%)
Nov 30, 2011 9.581 9.610 9.436 9.603 57,059,140 +0.06(+0.61%)
Nov 29, 2011 9.820 9.885 9.147 9.545 99,570,600 -1.15(-10.76%)
Nov 28, 2011 10.64 10.88 10.60 10.70 29,503,150 +0.60(+5.95%)
Nov 25, 2011 10.19 10.38 10.09 10.09 9,168,975 -0.07(-0.71%)
Nov 23, 2011 10.30 10.31 10.14 10.17 19,498,766 -0.29(-2.77%)
Nov 22, 2011 10.54 10.63 10.36 10.46 18,731,158 -0.06(-0.55%)
Nov 21, 2011 10.59 10.67 10.28 10.51 29,827,252 -0.34(-3.13%)
Nov 18, 2011 10.93 11.06 10.85 10.85 22,339,110 -0.03(-0.27%)
Nov 17, 2011 11.12 11.17 10.85 10.88 37,123,756 -0.28(-2.53%)
Nov 16, 2011 11.17 11.33 11.08 11.17 31,342,386 -0.07(-0.64%)
Nov 15, 2011 11.09 11.40 11.06 11.24 40,602,372 +0.14(+1.24%)
Nov 14, 2011 11.27 11.27 10.96 11.10 31,660,416 +0.16(+1.49%)
Nov 11, 2011 10.85 11.10 10.80 10.94 31,297,852 +0.45(+4.25%)
Nov 10, 2011 10.53 10.59 10.28 10.49 20,413,850 +0.25(+2.46%)
Nov 09, 2011 10.40 10.58 10.20 10.24 25,394,494 -0.48(-4.50%)
Nov 08, 2011 10.69 10.77 10.53 10.72 21,617,310 +0.09(+0.88%)
Nov 07, 2011 10.49 10.68 10.38 10.63 20,942,208 +0.16(+1.51%)
Nov 04, 2011 10.23 10.53 10.17 10.47 19,102,234 +0.13(+1.25%)
Nov 03, 2011 10.19 10.37 9.987 10.34 27,525,718 +0.29(+2.87%)
Nov 02, 2011 10.17 10.29 10.02 10.05 33,397,572 +0.05(+0.50%)
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.