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 )

31.33 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 4.136 4.221 4.108 4.122 10,678,110 -0.11(-2.67%)
Mar 28, 2003 4.284 4.334 4.207 4.235 14,205,084 -0.01(-0.33%)
Mar 27, 2003 4.080 4.299 4.080 4.249 13,587,527 +0.01(+0.33%)
Mar 26, 2003 4.221 4.256 4.164 4.235 10,386,545 +0.08(+1.87%)
Mar 25, 2003 4.150 4.235 4.108 4.157 12,044,697 -0.01(-0.17%)
Mar 24, 2003 4.235 4.270 4.108 4.164 12,484,170 -0.16(-3.59%)
Mar 21, 2003 4.440 4.517 4.306 4.320 20,067,836 -0.02(-0.49%)
Mar 20, 2003 4.348 4.369 4.249 4.341 21,270,648 -0.07(-1.60%)
Mar 19, 2003 4.299 4.447 4.270 4.412 30,060,528 +0.18(+4.17%)
Mar 18, 2003 4.164 4.249 4.150 4.235 22,704,248 +0.14(+3.45%)
Mar 17, 2003 4.094 4.164 3.847 4.094 25,142,032 -0.06(-1.53%)
Mar 14, 2003 4.242 4.277 4.115 4.157 32,119,900 +0.13(+3.33%)
Mar 13, 2003 3.917 4.045 3.868 4.023 20,037,094 +0.19(+4.97%)
Mar 12, 2003 3.882 3.932 3.762 3.833 18,703,374 -0.03(-0.73%)
Mar 11, 2003 4.016 4.129 3.840 3.861 13,471,779 -0.04(-1.08%)
Mar 10, 2003 4.087 4.228 3.889 3.903 18,158,354 -0.18(-4.49%)
Mar 07, 2003 3.720 4.115 3.706 4.087 21,659,968 +0.20(+5.27%)
Mar 06, 2003 3.755 3.953 3.699 3.882 20,387,170 +0.08(+2.23%)
Mar 05, 2003 3.607 3.812 3.593 3.797 19,974,190 +0.25(+7.17%)
Mar 04, 2003 3.656 3.656 3.515 3.543 9,802,423 -0.06(-1.57%)
Mar 03, 2003 3.388 3.677 3.388 3.600 12,490,403 +0.13(+3.66%)
Feb 28, 2003 3.409 3.522 3.402 3.473 9,309,823 +0.08(+2.50%)
Feb 27, 2003 3.388 3.494 3.353 3.388 8,483,013 +0.04(+1.27%)
Feb 26, 2003 3.452 3.522 3.282 3.346 8,068,475 -0.07(-2.07%)
Feb 25, 2003 3.430 3.487 3.205 3.416 12,787,919 -0.04(-1.02%)
Feb 24, 2003 3.459 3.522 3.423 3.452 9,850,592 -0.07(-2.00%)
Feb 21, 2003 3.572 3.614 3.423 3.522 13,627,337 -0.11(-2.92%)
Feb 20, 2003 3.741 3.741 3.579 3.628 12,533,047 -0.05(-1.34%)
Feb 19, 2003 3.769 3.776 3.663 3.677 12,286,393 -0.03(-0.76%)
Feb 18, 2003 3.741 3.776 3.670 3.706 18,784,978 +0.05(+1.35%)
Feb 14, 2003 3.600 3.677 3.572 3.656 13,807,122 +0.09(+2.57%)
Feb 13, 2003 3.494 3.628 3.423 3.565 16,771,225 +0.07(+2.02%)
Feb 12, 2003 3.600 3.741 3.473 3.494 18,397,642 -0.28(-7.30%)
Feb 11, 2003 3.946 3.960 3.635 3.769 31,264,332 -0.04(-1.11%)
Feb 10, 2003 3.317 3.826 3.289 3.812 40,543,412 +0.59(+18.16%)
Feb 07, 2003 3.141 3.282 3.070 3.226 25,743,154 +0.26(+8.81%)
Feb 06, 2003 2.852 2.979 2.837 2.965 7,248,607 +0.11(+3.96%)
Feb 05, 2003 2.880 2.986 2.837 2.852 10,081,946 +0.01(+0.50%)
Feb 04, 2003 2.852 2.887 2.788 2.837 6,787,317 -0.06(-1.95%)
Feb 03, 2003 2.845 3.021 2.837 2.894 9,476,289 +0.01(+0.49%)
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%)
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.