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 )

33.93 +0.51 (+1.53%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2012 9.164 9.209 9.064 9.082 17,994,134 -0.07(-0.81%)
Nov 29, 2012 9.090 9.216 9.060 9.157 17,323,934 +0.08(+0.90%)
Nov 28, 2012 9.045 9.120 8.956 9.075 27,946,846 +0.07(+0.74%)
Nov 27, 2012 8.978 9.157 8.912 9.008 56,813,720 +0.58(+6.87%)
Nov 26, 2012 8.362 8.436 8.236 8.429 14,308,505 +0.04(+0.53%)
Nov 23, 2012 8.340 8.392 8.288 8.384 4,785,156 +0.13(+1.53%)
Nov 21, 2012 8.303 8.332 8.176 8.258 18,805,564 -0.04(-0.54%)
Nov 20, 2012 8.265 8.414 8.247 8.303 17,560,590 +0.10(+1.18%)
Nov 19, 2012 8.184 8.213 8.132 8.206 11,358,791 +0.11(+1.38%)
Nov 16, 2012 8.087 8.132 7.954 8.095 24,232,846 +0.01(+0.18%)
Nov 15, 2012 8.132 8.184 8.043 8.080 24,031,178 -0.04(-0.55%)
Nov 14, 2012 8.273 8.310 8.102 8.124 19,065,232 -0.10(-1.17%)
Nov 13, 2012 8.287 8.335 8.199 8.221 13,788,120 -0.08(-0.98%)
Nov 12, 2012 8.368 8.398 8.265 8.302 12,723,227 -0.05(-0.62%)
Nov 09, 2012 8.449 8.449 8.324 8.354 15,509,049 -0.04(-0.53%)
Nov 08, 2012 8.516 8.545 8.383 8.398 23,213,292 -0.08(-0.96%)
Nov 07, 2012 8.714 8.744 8.471 8.479 21,027,046 -0.29(-3.28%)
Nov 06, 2012 8.758 8.818 8.707 8.766 16,303,850 +0.04(+0.42%)
Nov 05, 2012 8.604 8.773 8.575 8.729 11,406,063 +0.11(+1.28%)
Nov 02, 2012 8.751 8.751 8.582 8.619 18,383,864 -0.03(-0.34%)
Nov 01, 2012 8.692 8.847 8.582 8.648 30,026,072 -0.01(-0.09%)
Oct 31, 2012 8.869 8.899 8.619 8.656 19,158,808 -0.05(-0.59%)
Oct 26, 2012 8.877 8.707 8.707 8.707 23,948,538 -0.20(-2.23%)
Oct 25, 2012 9.061 9.068 8.869 8.906 31,290,092 -0.04(-0.49%)
Oct 24, 2012 9.355 9.429 8.810 8.950 61,538,288 -0.93(-9.40%)
Oct 23, 2012 9.864 9.900 9.687 9.878 16,387,275 -0.08(-0.81%)
Oct 19, 2012 10.09 10.14 9.934 9.959 14,532,306 -0.16(-1.60%)
Oct 18, 2012 10.13 10.20 10.07 10.12 19,304,396 -0.07(-0.65%)
Oct 17, 2012 9.982 10.28 9.937 10.19 26,086,574 +0.20(+1.99%)
Oct 16, 2012 9.738 10.03 9.716 9.989 24,187,682 +0.35(+3.67%)
Oct 15, 2012 9.576 9.650 9.547 9.635 10,897,888 +0.07(+0.77%)
Oct 12, 2012 9.576 9.616 9.414 9.562 19,752,104 -0.03(-0.31%)
Oct 11, 2012 9.657 9.694 9.532 9.591 18,633,698 +0.05(+0.54%)
Oct 10, 2012 9.628 9.650 9.510 9.540 21,537,768 -0.07(-0.69%)
Oct 09, 2012 9.724 9.816 9.562 9.606 19,076,460 -0.18(-1.88%)
Oct 08, 2012 9.753 9.827 9.709 9.790 14,427,823 -0.01(-0.08%)
Oct 05, 2012 9.915 10.03 9.768 9.797 15,641,965 -0.07(-0.75%)
Oct 04, 2012 9.893 9.945 9.827 9.871 21,788,044 +0.01(+0.15%)
Oct 03, 2012 9.761 9.982 9.702 9.856 26,203,592 +0.10(+1.06%)
Oct 02, 2012 9.665 9.761 9.643 9.753 13,893,315 +0.11(+1.15%)
Oct 01, 2012 9.746 9.819 9.621 9.643 15,629,235 -0.04(-0.46%)
Sep 28, 2012 9.731 9.768 9.591 9.687 17,012,938 -0.11(-1.13%)
Sep 27, 2012 9.540 9.871 9.495 9.797 25,138,094 +0.32(+3.42%)
Sep 26, 2012 9.510 9.569 9.341 9.473 16,825,748 -0.05(-0.54%)
Sep 25, 2012 9.783 9.801 9.517 9.525 19,231,970 -0.24(-2.42%)
Sep 24, 2012 9.643 9.856 9.598 9.761 17,058,620 +0.02(+0.23%)
Sep 21, 2012 9.716 9.849 9.705 9.738 22,457,450 +0.09(+0.92%)
Sep 20, 2012 9.540 9.672 9.510 9.650 19,930,910 +0.16(+1.71%)
Sep 19, 2012 9.694 9.761 9.481 9.488 37,670,604 +0.11(+1.18%)
Sep 18, 2012 9.488 9.540 9.370 9.377 14,590,915 -0.11(-1.16%)
Sep 17, 2012 9.665 9.687 9.458 9.488 16,199,179 -0.18(-1.83%)
Sep 14, 2012 9.525 9.679 9.488 9.665 19,409,222 +0.19(+2.02%)
Sep 13, 2012 9.363 9.503 9.260 9.473 13,414,812 +0.12(+1.26%)
Sep 12, 2012 9.414 9.481 9.311 9.355 11,981,326 -0.05(-0.55%)
Sep 11, 2012 9.267 9.473 9.230 9.407 16,480,385 +0.14(+1.51%)
Sep 10, 2012 9.245 9.355 9.208 9.267 18,167,242 +0.02(+0.24%)
Sep 07, 2012 9.053 9.260 9.028 9.245 17,639,976 +0.18(+2.03%)
Sep 06, 2012 8.773 9.134 8.773 9.061 24,290,418 +0.33(+3.80%)
Sep 05, 2012 8.766 8.781 8.656 8.729 9,474,372 -0.04(-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.