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 (%)
Oct 31, 2002 1.419 1.510 1.320 1.320 16,868,700 -0.11(-7.43%)
Oct 30, 2002 1.256 1.482 1.193 1.426 14,666,481 +0.10(+7.45%)
Oct 29, 2002 1.440 1.461 1.306 1.327 7,880,041 -0.10(-6.93%)
Oct 28, 2002 1.440 1.482 1.412 1.426 10,935,859 +0.04(+2.54%)
Oct 25, 2002 1.447 1.447 1.362 1.390 12,486,649 -0.02(-1.50%)
Oct 24, 2002 1.270 1.482 1.249 1.412 26,696,648 +0.20(+16.96%)
Oct 23, 2002 1.143 1.235 1.115 1.207 33,701,412 +0.07(+6.21%)
Oct 22, 2002 1.165 1.200 1.108 1.136 8,606,416 -0.03(-2.42%)
Oct 21, 2002 1.122 1.172 1.094 1.165 8,795,412 +0.07(+6.45%)
Oct 18, 2002 1.136 1.136 1.059 1.094 11,243,013 -0.04(-3.73%)
Oct 17, 2002 1.158 1.186 1.129 1.136 8,190,879 +0.06(+5.92%)
Oct 16, 2002 1.094 1.122 1.059 1.073 6,038,106 -0.09(-7.88%)
Oct 15, 2002 1.094 1.165 1.045 1.165 14,779,114 +0.14(+13.79%)
Oct 14, 2002 1.045 1.045 0.9670 1.023 6,435,508 -0.02(-2.03%)
Oct 11, 2002 1.016 1.080 0.9811 1.045 11,404,524 +0.10(+10.45%)
Oct 10, 2002 0.9388 1.002 0.8752 0.9458 10,641,597 +0.08(+8.94%)
Oct 09, 2002 0.7976 0.9670 0.7976 0.8682 17,980,434 +0.09(+11.82%)
Oct 08, 2002 0.9741 0.9811 0.7764 0.7764 20,012,640 -0.16(-17.29%)
Oct 07, 2002 1.023 1.023 0.8964 0.9388 7,388,707 +0.00(+0.00%)
Oct 04, 2002 0.9882 1.023 0.9176 0.9388 8,507,809 -0.02(-2.21%)
Oct 03, 2002 1.045 1.101 0.9599 0.9599 13,742,610 -0.16(-13.92%)
Oct 02, 2002 1.158 1.179 0.9882 1.115 7,869,840 -0.01(-1.25%)
Oct 01, 2002 1.122 1.179 1.038 1.129 18,562,158 +0.00(+0.00%)
Sep 30, 2002 1.031 1.200 0.9599 1.129 14,136,612 +0.10(+9.59%)
Sep 27, 2002 1.151 1.165 1.009 1.031 21,768,860 -0.13(-11.52%)
Sep 26, 2002 1.214 1.235 1.165 1.165 5,484,576 -0.03(-2.37%)
Sep 25, 2002 1.207 1.256 1.172 1.193 10,690,475 +0.01(+0.60%)
Sep 24, 2002 1.214 1.285 1.186 1.186 9,354,042 -0.05(-4.00%)
Sep 23, 2002 1.242 1.263 1.214 1.235 10,664,974 -0.06(-4.89%)
Sep 20, 2002 1.270 1.327 1.200 1.299 10,013,687 +0.10(+8.23%)
Sep 19, 2002 1.235 1.242 1.165 1.200 10,884,997 -0.05(-3.95%)
Sep 18, 2002 1.306 1.327 1.235 1.249 12,907,711 -0.06(-4.84%)
Sep 17, 2002 1.433 1.433 1.270 1.313 9,170,429 -0.07(-5.10%)
Sep 16, 2002 1.419 1.433 1.313 1.383 10,473,994 -0.04(-2.49%)
Sep 13, 2002 1.447 1.447 1.383 1.419 9,206,840 -0.05(-3.36%)
Sep 12, 2002 1.518 1.525 1.426 1.468 11,577,795 -0.05(-3.26%)
Sep 11, 2002 1.518 1.588 1.510 1.518 11,170,758 +0.01(+0.47%)
Sep 10, 2002 1.510 1.532 1.482 1.510 7,534,350 +0.03(+1.90%)
Sep 09, 2002 1.496 1.525 1.426 1.482 8,098,080 -0.01(-0.47%)
Sep 06, 2002 1.482 1.539 1.468 1.489 14,185,915 +0.04(+2.93%)
Sep 05, 2002 1.433 1.461 1.383 1.447 15,319,610 -0.02(-1.44%)
Sep 04, 2002 1.426 1.482 1.369 1.468 9,916,639 +0.10(+7.22%)
Sep 03, 2002 1.341 1.447 1.270 1.369 13,787,946 -0.04(-3.00%)
Aug 30, 2002 1.454 1.468 1.398 1.412 10,497,512 -0.05(-3.38%)
Aug 29, 2002 1.341 1.461 1.306 1.461 15,827,236 +0.08(+6.15%)
Aug 28, 2002 1.546 1.560 1.362 1.376 31,566,632 -0.24(-14.85%)
Aug 27, 2002 1.659 1.645 1.525 1.616 23,213,534 +0.05(+3.15%)
Aug 26, 2002 1.398 1.588 1.398 1.567 27,879,930 +0.18(+13.27%)
Aug 23, 2002 1.412 1.447 1.383 1.383 21,575,188 -0.03(-2.00%)
Aug 22, 2002 1.256 1.482 1.235 1.412 42,200,436 +0.16(+12.36%)
Aug 21, 2002 1.278 1.292 1.193 1.256 28,562,102 -0.01(-0.56%)
Aug 20, 2002 1.151 1.278 1.136 1.263 59,033,436 +0.14(+12.58%)
Aug 16, 2002 1.122 1.143 1.108 1.122 19,180,716 +0.01(+1.27%)
Aug 15, 2002 1.122 1.122 1.101 1.108 15,753,564 +0.01(+1.29%)
Aug 14, 2002 1.115 1.115 1.073 1.094 19,074,318 -0.01(-1.27%)
Aug 13, 2002 1.122 1.129 1.101 1.108 27,884,464 -0.01(-1.26%)
Aug 12, 2002 1.101 1.122 1.080 1.122 2,238,487 -0.01(-0.62%)
Aug 07, 2002 1.193 1.165 1.080 1.129 20,773,158 +0.00(+0.00%)
Aug 06, 2002 1.179 1.186 1.087 1.129 38,411,584 -0.01(-1.23%)
Aug 05, 2002 1.214 1.235 1.101 1.143 46,167,660 -0.06(-5.26%)
Aug 02, 2002 1.094 1.214 1.094 1.207 91,604,408 +0.11(+9.62%)
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.