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 )

33.88 +0.45 (+1.36%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 8, 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 (%)
Jan 30, 2009 7.454 7.454 7.058 7.136 0 -0.26(-3.53%)
Jan 29, 2009 7.588 7.651 7.235 7.397 21,129,276 -0.28(-3.59%)
Jan 28, 2009 7.171 7.694 7.164 7.672 29,057,448 +0.62(+8.81%)
Jan 27, 2009 6.585 7.207 6.529 7.051 47,021,284 +0.03(+0.40%)
Jan 26, 2009 7.044 7.058 6.832 7.023 25,435,066 -0.04(-0.50%)
Jan 23, 2009 6.494 7.164 6.465 7.058 23,975,314 +0.35(+5.26%)
Jan 22, 2009 6.578 6.811 6.437 6.705 18,629,514 -0.01(-0.21%)
Jan 21, 2009 6.607 6.720 6.331 6.720 28,137,062 +0.28(+4.27%)
Jan 20, 2009 6.811 6.917 6.444 6.444 18,114,746 -0.40(-5.88%)
Jan 16, 2009 6.952 7.051 6.550 6.847 0 +0.06(+0.83%)
Jan 15, 2009 6.480 6.896 6.416 6.790 22,150,886 +0.30(+4.68%)
Jan 14, 2009 6.550 6.734 6.395 6.487 30,509,656 -0.32(-4.67%)
Jan 13, 2009 6.705 6.868 6.536 6.804 30,003,246 -0.23(-3.21%)
Jan 12, 2009 7.623 7.623 6.960 7.030 22,318,342 -0.52(-6.92%)
Jan 09, 2009 7.863 7.877 7.475 7.552 19,151,482 -0.30(-3.78%)
Jan 08, 2009 7.687 7.877 7.496 7.849 18,844,104 -0.01(-0.18%)
Jan 07, 2009 8.004 8.117 7.743 7.863 24,654,744 -0.29(-3.55%)
Jan 06, 2009 7.545 8.181 7.545 8.152 32,766,218 +0.68(+9.17%)
Jan 05, 2009 7.164 7.623 7.044 7.468 29,881,856 +0.37(+5.27%)
Jan 02, 2009 6.776 7.143 6.585 7.094 0 +0.37(+5.46%)
Jan 01, 2009 6.416 6.776 6.381 6.727 0 +0.00(+0.00%)
Dec 31, 2008 6.416 6.776 6.381 6.727 18,782,844 +0.37(+5.77%)
Dec 30, 2008 6.169 6.388 6.155 6.360 13,193,646 +0.21(+3.44%)
Dec 29, 2008 6.225 6.254 6.070 6.148 9,966,808 -0.11(-1.69%)
Dec 26, 2008 6.190 6.282 6.176 6.254 0 +0.07(+1.14%)
Dec 24, 2008 6.120 6.211 6.084 6.183 4,184,017 +0.06(+0.92%)
Dec 23, 2008 6.120 6.331 6.070 6.127 16,114,438 -0.06(-0.91%)
Dec 22, 2008 6.338 6.338 6.021 6.183 15,622,128 -0.02(-0.34%)
Dec 19, 2008 6.360 6.473 6.141 6.204 27,218,234 -0.06(-0.90%)
Dec 18, 2008 6.501 6.557 6.162 6.261 21,804,956 -0.23(-3.48%)
Dec 17, 2008 6.254 6.621 6.197 6.487 18,724,056 +0.03(+0.44%)
Dec 16, 2008 6.070 6.538 6.000 6.458 24,064,358 +0.47(+7.90%)
Dec 15, 2008 6.070 6.070 5.858 5.985 14,736,907 +0.02(+0.35%)
Dec 12, 2008 5.717 6.035 5.647 5.964 0 +0.09(+1.56%)
Dec 11, 2008 6.162 6.303 5.809 5.873 26,697,328 -0.35(-5.67%)
Dec 10, 2008 6.261 6.480 6.098 6.225 24,245,948 +0.02(+0.34%)
Dec 09, 2008 6.162 6.501 6.028 6.204 32,035,656 -0.14(-2.22%)
Dec 08, 2008 6.155 6.437 6.155 6.345 27,797,894 +0.32(+5.27%)
Dec 05, 2008 5.795 6.035 5.576 6.028 0 +0.14(+2.40%)
Dec 04, 2008 6.021 6.120 5.760 5.887 32,140,066 -0.23(-3.81%)
Dec 03, 2008 5.964 6.176 5.724 6.120 28,758,350 +0.06(+1.05%)
Dec 02, 2008 6.077 6.105 5.781 6.056 21,590,252 +0.07(+1.18%)
Dec 01, 2008 6.218 6.353 5.964 5.985 23,515,438 -0.37(-5.88%)
Nov 28, 2008 6.607 6.663 6.324 6.360 16,278,519 -0.27(-4.05%)
Nov 26, 2008 6.317 6.705 6.282 6.628 25,562,622 +0.22(+3.41%)
Nov 25, 2008 6.494 6.543 6.176 6.409 26,117,810 +0.09(+1.45%)
Nov 24, 2008 5.873 6.494 5.802 6.317 27,445,892 +0.64(+11.32%)
Nov 21, 2008 5.809 5.809 5.195 5.675 38,427,524 +0.16(+2.81%)
Nov 20, 2008 5.640 6.190 5.449 5.520 37,295,572 -0.43(-7.24%)
Nov 19, 2008 5.682 6.211 5.654 5.950 42,330,416 +0.03(+0.48%)
Nov 18, 2008 5.971 6.035 5.202 5.922 89,639,856 -0.44(-6.88%)
Nov 17, 2008 6.204 6.529 5.880 6.360 34,485,856 +0.07(+1.12%)
Nov 14, 2008 6.487 6.684 6.049 6.289 0 -0.43(-6.41%)
Nov 13, 2008 6.381 6.741 5.668 6.720 44,803,520 +0.25(+3.93%)
Nov 12, 2008 6.811 7.037 6.353 6.465 34,576,680 -0.58(-8.22%)
Nov 11, 2008 6.840 7.341 6.635 7.044 28,303,990 +0.02(+0.30%)
Nov 10, 2008 7.715 7.715 6.924 7.023 18,504,958 -0.32(-4.42%)
Nov 07, 2008 7.157 7.376 7.087 7.348 0 +0.29(+4.10%)
Nov 06, 2008 7.736 7.736 6.967 7.058 38,240,052 -0.77(-9.83%)
Nov 05, 2008 8.188 8.188 7.764 7.828 28,534,718 -0.46(-5.54%)
Nov 04, 2008 8.117 8.308 7.849 8.286 32,708,466 +0.41(+5.20%)
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.