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 )

33.42 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 31, 2003 2.859 2.943 2.837 2.880 12,387,973 -0.04(-1.21%)
Jan 30, 2003 3.042 3.063 2.908 2.915 6,700,471 -0.16(-5.06%)
Jan 29, 2003 2.929 3.099 2.830 3.070 10,410,488 +0.13(+4.57%)
Jan 28, 2003 2.816 2.957 2.795 2.936 9,410,978 +0.16(+5.58%)
Jan 27, 2003 2.718 2.852 2.718 2.781 11,338,452 -0.04(-1.50%)
Jan 24, 2003 2.908 2.936 2.746 2.823 18,607,178 -0.25(-8.26%)
Jan 23, 2003 3.106 3.120 2.400 3.077 11,986,186 +0.20(+7.13%)
Jan 22, 2003 2.894 3.049 2.859 2.873 12,305,802 -0.02(-0.73%)
Jan 21, 2003 3.028 3.247 2.845 2.894 12,552,457 -0.13(-4.43%)
Jan 17, 2003 2.753 3.176 2.753 3.028 18,767,128 +0.10(+3.37%)
Jan 16, 2003 3.317 3.346 2.929 2.929 16,867,846 -0.40(-11.89%)
Jan 15, 2003 3.332 3.346 3.190 3.325 11,438,474 -0.01(-0.21%)
Jan 14, 2003 3.247 3.388 3.190 3.332 12,513,071 +0.08(+2.39%)
Jan 13, 2003 3.212 3.339 3.155 3.254 17,048,622 +0.07(+2.22%)
Jan 10, 2003 2.866 3.339 2.866 3.183 30,434,406 +0.18(+6.12%)
Jan 09, 2003 2.703 3.000 2.703 3.000 21,291,758 +0.34(+12.73%)
Jan 08, 2003 2.823 2.830 2.605 2.661 12,300,419 -0.17(-5.98%)
Jan 07, 2003 2.823 2.887 2.781 2.830 13,949,646 +0.04(+1.52%)
Jan 06, 2003 2.746 2.859 2.718 2.788 13,447,553 +0.10(+3.67%)
Jan 03, 2003 2.668 2.809 2.555 2.689 11,511,861 +0.04(+1.60%)
Jan 02, 2003 2.421 2.668 2.358 2.647 13,477,871 +0.31(+13.29%)
Dec 31, 2002 2.188 2.407 2.188 2.336 13,110,511 +0.14(+6.43%)
Dec 30, 2002 2.266 2.287 2.188 2.195 10,219,795 -0.08(-3.42%)
Dec 27, 2002 2.343 2.343 2.230 2.273 9,930,921 +0.07(+3.20%)
Dec 26, 2002 2.294 2.358 2.195 2.202 7,920,851 -0.09(-4.00%)
Dec 24, 2002 2.329 2.358 2.273 2.294 4,578,336 -0.07(-2.98%)
Dec 23, 2002 2.294 2.400 2.202 2.365 11,341,853 +0.07(+3.08%)
Dec 20, 2002 2.456 2.470 2.259 2.294 13,740,676 -0.07(-2.98%)
Dec 19, 2002 2.485 2.583 2.266 2.365 13,144,654 -0.17(-6.69%)
Dec 18, 2002 2.576 2.703 2.506 2.534 10,492,234 -0.10(-3.75%)
Dec 17, 2002 2.718 2.739 2.612 2.633 7,654,787 -0.12(-4.36%)
Dec 16, 2002 2.654 2.802 2.647 2.753 7,811,195 +0.10(+3.72%)
Dec 13, 2002 2.654 2.710 2.541 2.654 6,463,450 -0.11(-3.84%)
Dec 12, 2002 2.823 2.929 2.718 2.760 9,575,461 -0.06(-2.25%)
Dec 11, 2002 2.647 2.922 2.555 2.823 14,600,921 +0.18(+6.67%)
Dec 10, 2002 2.435 2.647 2.435 2.647 11,329,669 +0.27(+11.28%)
Dec 09, 2002 2.612 2.654 2.350 2.379 17,098,492 -0.34(-12.47%)
Dec 06, 2002 2.654 2.802 2.541 2.718 13,856,707 -0.07(-2.53%)
Dec 05, 2002 3.028 3.099 2.718 2.788 19,710,960 -0.20(-6.62%)
Dec 04, 2002 2.823 3.014 2.718 2.986 27,803,662 -0.19(-6.00%)
Dec 03, 2002 3.522 3.522 3.148 3.176 19,824,866 -0.35(-9.82%)
Dec 02, 2002 3.332 3.515 3.247 3.522 29,630,688 +0.40(+12.64%)
Nov 29, 2002 2.979 3.155 2.929 3.127 13,245,101 +0.22(+7.52%)
Nov 27, 2002 2.718 2.936 2.612 2.908 21,478,768 +0.26(+9.87%)
Nov 26, 2002 2.859 2.922 2.647 2.647 22,315,636 -0.25(-8.54%)
Nov 25, 2002 2.908 2.993 2.675 2.894 26,984,360 -0.01(-0.24%)
Nov 22, 2002 3.106 3.212 2.894 2.901 29,580,962 -0.31(-9.67%)
Nov 21, 2002 3.176 3.282 3.070 3.212 39,822,856 +0.23(+7.82%)
Nov 20, 2002 2.837 3.106 2.830 2.979 29,498,366 +0.19(+6.84%)
Nov 19, 2002 2.682 2.950 2.612 2.788 29,667,666 +0.11(+3.95%)
Nov 18, 2002 2.470 2.753 2.463 2.682 28,567,426 +0.29(+12.09%)
Nov 15, 2002 2.379 2.407 2.209 2.393 17,193,838 +0.01(+0.59%)
Nov 14, 2002 2.118 2.435 2.118 2.379 34,985,684 +0.30(+14.63%)
Nov 13, 2002 1.927 2.075 1.878 2.075 37,289,160 +0.25(+13.51%)
Nov 12, 2002 1.906 1.906 1.772 1.828 20,715,004 +0.30(+19.91%)
Nov 11, 2002 1.694 1.694 1.525 1.525 8,889,051 -0.17(-10.00%)
Nov 08, 2002 1.856 1.885 1.638 1.694 12,066,940 -0.16(-8.40%)
Nov 07, 2002 1.976 1.976 1.765 1.849 16,134,825 -0.13(-6.76%)
Nov 06, 2002 1.743 1.998 1.694 1.983 27,222,798 +0.35(+21.65%)
Nov 05, 2002 1.546 1.638 1.525 1.631 9,373,009 +0.11(+7.44%)
Nov 04, 2002 1.511 1.631 1.496 1.518 18,807,504 +0.06(+4.37%)
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.