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 UNCHANGED
Streaming Delayed 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, 2005 7.764 7.771 7.567 7.722 11,634,607 +0.14(+1.86%)
Jan 28, 2005 7.588 7.644 7.489 7.581 16,756,067 -0.01(-0.09%)
Jan 27, 2005 7.856 7.863 7.552 7.588 22,473,558 -0.14(-1.83%)
Jan 26, 2005 8.124 8.399 7.552 7.729 42,528,984 -0.40(-4.87%)
Jan 25, 2005 7.997 8.230 7.997 8.124 10,936,851 +0.18(+2.31%)
Jan 24, 2005 8.089 8.117 7.842 7.941 11,170,333 -0.19(-2.34%)
Jan 21, 2005 8.237 8.322 8.131 8.131 11,282,399 -0.10(-1.20%)
Jan 20, 2005 8.399 8.406 8.188 8.230 9,739,827 -0.19(-2.26%)
Jan 19, 2005 8.752 8.752 8.399 8.421 10,575,576 -0.21(-2.45%)
Jan 18, 2005 8.329 8.639 8.244 8.632 18,609,760 +0.32(+3.91%)
Jan 14, 2005 8.406 8.463 8.265 8.308 12,135,291 -0.07(-0.84%)
Jan 13, 2005 8.343 8.442 8.329 8.378 15,562,018 +0.04(+0.51%)
Jan 12, 2005 8.230 8.364 8.159 8.336 12,164,051 +0.04(+0.43%)
Jan 11, 2005 8.258 8.336 8.159 8.301 16,061,427 -0.09(-1.09%)
Jan 10, 2005 8.385 8.414 8.322 8.392 9,504,361 +0.01(+0.08%)
Jan 07, 2005 8.392 8.421 8.301 8.385 12,514,275 +0.10(+1.19%)
Jan 06, 2005 8.294 8.336 8.223 8.286 14,514,746 +0.24(+2.98%)
Jan 05, 2005 8.145 8.209 7.962 8.047 10,602,353 -0.09(-1.13%)
Jan 04, 2005 8.301 8.371 8.138 8.138 10,377,229 -0.13(-1.54%)
Jan 03, 2005 8.357 8.463 8.251 8.265 8,779,686 -0.04(-0.51%)
Dec 31, 2004 8.329 8.392 8.279 8.308 4,576,572 +0.01(+0.09%)
Dec 30, 2004 8.166 8.322 8.166 8.301 5,272,912 +0.11(+1.38%)
Dec 29, 2004 8.251 8.279 8.174 8.188 9,293,688 -0.07(-0.85%)
Dec 28, 2004 8.343 8.385 8.237 8.258 8,569,438 -0.12(-1.43%)
Dec 27, 2004 8.308 8.435 8.272 8.378 7,563,819 +0.04(+0.51%)
Dec 23, 2004 8.357 8.385 8.244 8.336 5,450,290 -0.05(-0.59%)
Dec 22, 2004 8.385 8.406 8.258 8.385 10,119,378 +0.06(+0.68%)
Dec 21, 2004 8.202 8.364 8.145 8.329 11,124,997 +0.13(+1.55%)
Dec 20, 2004 8.152 8.294 8.138 8.202 7,568,777 +0.06(+0.78%)
Dec 17, 2004 8.188 8.294 8.117 8.138 12,735,999 -0.06(-0.77%)
Dec 16, 2004 8.096 8.378 8.082 8.202 17,573,114 +0.06(+0.69%)
Dec 15, 2004 8.096 8.174 7.984 8.145 13,274,794 +0.12(+1.50%)
Dec 14, 2004 7.870 8.025 7.799 8.025 19,059,016 +0.20(+2.52%)
Dec 13, 2004 7.941 8.011 7.807 7.828 8,737,608 -0.10(-1.25%)
Dec 10, 2004 8.025 8.025 7.863 7.927 9,306,580 +0.07(+0.90%)
Dec 09, 2004 7.877 8.032 7.778 7.856 14,896,422 -0.01(-0.18%)
Dec 08, 2004 8.082 8.096 7.835 7.870 15,821,569 -0.20(-2.53%)
Dec 07, 2004 8.272 8.364 8.075 8.075 12,985,491 -0.17(-2.05%)
Dec 06, 2004 8.329 8.364 8.230 8.244 15,775,949 -0.15(-1.77%)
Dec 03, 2004 8.463 8.470 8.322 8.392 18,656,656 +0.06(+0.76%)
Dec 02, 2004 8.886 8.886 8.202 8.329 50,296,252 -0.73(-8.10%)
Dec 01, 2004 8.886 9.070 8.858 9.063 7,773,925 +0.18(+2.07%)
Nov 30, 2004 8.879 8.957 8.823 8.879 6,944,693 -0.06(-0.63%)
Nov 29, 2004 8.894 8.950 8.823 8.936 8,330,996 +0.11(+1.28%)
Nov 26, 2004 8.964 8.964 8.795 8.823 4,850,716 -0.14(-1.57%)
Nov 24, 2004 8.823 8.978 8.823 8.964 5,026,395 +0.13(+1.44%)
Nov 23, 2004 8.738 8.992 8.738 8.837 5,946,016 -0.03(-0.32%)
Nov 22, 2004 8.689 8.879 8.611 8.865 8,241,599 +0.07(+0.80%)
Nov 19, 2004 9.070 9.070 8.781 8.795 7,712,721 -0.28(-3.04%)
Nov 18, 2004 8.964 9.148 8.943 9.070 10,173,215 +0.11(+1.18%)
Nov 17, 2004 8.788 9.105 8.738 8.964 18,541,472 +0.29(+3.34%)
Nov 16, 2004 8.611 8.696 8.519 8.675 8,501,292 +0.05(+0.57%)
Nov 15, 2004 8.625 8.703 8.555 8.625 6,956,735 -0.01(-0.16%)
Nov 12, 2004 8.611 8.682 8.562 8.639 10,033,805 +0.16(+1.83%)
Nov 11, 2004 8.294 8.526 8.265 8.484 10,887,689 +0.20(+2.47%)
Nov 10, 2004 8.435 8.442 8.251 8.279 11,098,503 -0.08(-1.01%)
Nov 09, 2004 8.548 8.590 8.336 8.364 15,144,781 -0.23(-2.63%)
Nov 08, 2004 8.611 8.788 8.548 8.590 9,328,682 -0.15(-1.70%)
Nov 05, 2004 8.604 8.788 8.597 8.738 9,779,779 +0.13(+1.56%)
Nov 04, 2004 8.414 8.609 8.294 8.604 10,228,894 +0.07(+0.83%)
Nov 03, 2004 8.548 8.654 8.406 8.534 20,162,108 +0.24(+2.89%)
Nov 02, 2004 8.294 8.583 8.237 8.294 23,596,912 +0.06(+0.69%)
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.