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 )

35.35 +0.13 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2002 1.765 1.701 1.129 1.129 340,321,280 -0.93(-45.21%)
Jul 26, 2002 2.153 2.195 1.906 2.061 13,330,048 -0.09(-4.26%)
Jul 25, 2002 2.294 2.386 2.118 2.153 11,200,935 -0.18(-7.86%)
Jul 24, 2002 2.202 2.527 2.096 2.336 14,128,678 +0.10(+4.42%)
Jul 23, 2002 2.470 2.470 2.195 2.237 16,798,428 -0.08(-3.35%)
Jul 22, 2002 2.470 2.612 2.315 2.315 12,732,599 -0.23(-8.89%)
Jul 19, 2002 2.788 2.788 2.407 2.541 11,259,873 -0.37(-12.62%)
Jul 17, 2002 2.929 2.993 2.830 2.908 13,342,091 +0.28(+10.75%)
Jul 12, 2002 2.717 2.739 2.583 2.626 9,326,273 -0.06(-2.11%)
Jul 11, 2002 2.541 2.802 2.513 2.682 11,486,130 +0.08(+3.26%)
Jul 10, 2002 2.668 2.732 2.520 2.597 6,532,131 -0.05(-1.87%)
Jul 09, 2002 2.682 2.732 2.633 2.647 7,282,308 -0.04(-1.32%)
Jul 08, 2002 2.612 2.816 2.612 2.682 5,759,145 +0.14(+5.56%)
Jul 05, 2002 2.541 2.597 2.477 2.541 3,385,215 +0.04(+1.41%)
Jul 04, 2002 2.350 2.513 2.273 2.506 13,041,170 +0.00(+0.00%)
Jul 03, 2002 2.350 2.513 2.273 2.506 13,041,028 +0.00(+0.00%)
Jul 02, 2002 2.365 2.527 2.259 2.506 9,988,469 +0.07(+2.90%)
Jul 01, 2002 2.506 2.590 2.407 2.435 7,798,010 -0.07(-2.82%)
Jun 28, 2002 2.294 2.732 2.259 2.506 12,389,317 +0.28(+12.70%)
Jun 27, 2002 2.576 2.576 2.181 2.223 11,870,781 -0.06(-2.48%)
Jun 26, 2002 2.477 2.506 1.976 2.280 24,720,830 -0.40(-14.78%)
Jun 25, 2002 2.682 2.717 2.612 2.675 24,868,032 -0.06(-2.32%)
Jun 21, 2002 2.682 2.781 2.647 2.739 14,800,366 -0.01(-0.51%)
Jun 20, 2002 2.802 2.859 2.739 2.753 11,545,917 -0.05(-1.76%)
Jun 19, 2002 3.014 3.014 2.788 2.802 7,127,314 -0.14(-4.80%)
Jun 18, 2002 2.986 3.000 2.873 2.943 6,382,663 +0.00(+0.00%)
Jun 17, 2002 2.823 2.986 2.795 2.943 8,907,620 +0.20(+7.20%)
Jun 14, 2002 2.753 2.781 2.682 2.746 8,891,043 +0.01(+0.52%)
Jun 12, 2002 2.753 2.823 2.661 2.732 10,258,504 -0.02(-0.77%)
Jun 11, 2002 2.823 2.957 2.746 2.753 9,861,385 -0.05(-1.76%)
Jun 10, 2002 3.162 3.162 2.795 2.802 13,412,079 -0.36(-11.38%)
Jun 07, 2002 3.092 3.261 3.035 3.162 9,308,564 +0.01(+0.45%)
Jun 06, 2002 3.275 3.303 3.099 3.148 7,833,004 -0.13(-3.88%)
Jun 05, 2002 3.339 3.374 3.226 3.275 8,013,358 -0.11(-3.33%)
May 31, 2002 3.466 3.522 3.360 3.388 12,958,006 -0.42(-11.11%)
May 28, 2002 3.882 3.931 3.783 3.812 5,621,294 -0.13(-3.23%)
May 27, 2002 4.059 4.059 3.819 3.939 8,004,857 +0.00(+0.00%)
May 24, 2002 4.059 4.059 3.819 3.939 8,004,857 -0.05(-1.24%)
May 23, 2002 4.143 4.150 3.776 3.988 15,461,711 -0.16(-3.75%)
May 22, 2002 4.073 4.157 4.044 4.143 7,321,694 -0.01(-0.34%)
May 21, 2002 4.249 4.369 4.115 4.157 7,696,145 -0.08(-1.83%)
May 20, 2002 4.334 4.362 4.094 4.235 5,733,927 -0.16(-3.69%)
May 17, 2002 4.404 4.496 4.313 4.397 5,542,380 +0.00(+0.00%)
May 16, 2002 4.390 4.440 4.355 4.397 5,573,549 +0.00(+0.00%)
May 15, 2002 4.482 4.482 4.362 4.397 7,670,643 -0.16(-3.41%)
May 14, 2002 4.411 4.553 4.235 4.553 10,959,660 +0.25(+5.74%)
May 13, 2002 4.341 4.447 4.164 4.306 20,129,948 -0.20(-4.39%)
May 10, 2002 4.722 4.722 4.496 4.503 12,294,819 -0.16(-3.48%)
May 09, 2002 4.771 4.771 4.623 4.666 7,376,098 -0.12(-2.51%)
May 08, 2002 4.595 4.849 4.595 4.786 18,482,110 +0.37(+8.31%)
May 07, 2002 4.623 4.630 4.411 4.419 11,125,989 -0.20(-4.28%)
May 06, 2002 4.800 4.800 4.235 4.616 7,279,049 -0.11(-2.39%)
May 03, 2002 4.743 4.764 4.623 4.729 8,137,467 +0.00(+0.00%)
May 02, 2002 4.821 4.898 4.588 4.729 12,742,091 -0.03(-0.59%)
May 01, 2002 4.898 4.920 4.651 4.757 13,715,691 +0.04(+0.75%)
Apr 30, 2002 4.870 4.920 4.708 4.722 14,565,891 +0.01(+0.30%)
Apr 29, 2002 4.898 5.004 4.644 4.708 18,881,212 +0.20(+4.38%)
Apr 26, 2002 4.835 4.835 4.496 4.510 10,662,848 -0.31(-6.44%)
Apr 25, 2002 4.630 4.856 4.616 4.821 9,410,146 +0.16(+3.49%)
Apr 24, 2002 4.800 4.927 4.595 4.659 7,749,132 -0.14(-2.94%)
Apr 23, 2002 4.941 5.011 4.771 4.800 6,983,796 -0.14(-2.86%)
Apr 22, 2002 5.011 5.075 4.877 4.941 7,372,697 -0.30(-5.66%)
Apr 19, 2002 5.209 5.322 5.153 5.237 4,907,670 -0.01(-0.27%)
Apr 18, 2002 5.378 5.378 5.160 5.251 5,188,756 -0.14(-2.62%)
Apr 17, 2002 5.329 5.428 5.209 5.393 9,058,647 +0.14(+2.69%)
Apr 16, 2002 4.997 5.287 4.927 5.251 11,045,375 +0.43(+8.93%)
Apr 15, 2002 5.054 5.082 4.800 4.821 12,222,139 -0.01(-0.29%)
Apr 12, 2002 4.750 4.906 4.736 4.835 5,753,195 +0.17(+3.63%)
Apr 11, 2002 4.800 4.863 4.623 4.666 10,683,817 -0.20(-4.06%)
Apr 10, 2002 4.920 5.075 4.743 4.863 6,594,752 -0.05(-1.01%)
Apr 09, 2002 5.082 5.625 4.913 4.913 10,927,642 -0.04(-0.85%)
Apr 08, 2002 4.729 5.004 4.659 4.955 9,078,198 +0.16(+3.39%)
Apr 05, 2002 4.962 5.011 4.729 4.793 1,459,266 -0.15(-3.00%)
Apr 04, 2002 4.962 5.082 4.891 4.941 8,450,572 -0.04(-0.85%)
Apr 03, 2002 5.251 5.258 4.948 4.983 9,478,009 -0.22(-4.21%)
Apr 02, 2002 5.294 5.590 5.167 5.202 6,602,545 -0.29(-5.27%)
Apr 01, 2002 5.287 5.611 5.287 5.491 10,610,145 +0.11(+2.10%)
Mar 29, 2002 5.138 5.414 5.089 5.378 8,454,255 +0.00(+0.00%)
Mar 28, 2002 5.138 5.414 5.089 5.378 8,449,296 +0.24(+4.67%)
Mar 27, 2002 5.082 5.195 5.026 5.138 4,005,049 +0.02(+0.41%)
Mar 26, 2002 5.033 5.216 5.011 5.117 949,231 +0.13(+2.69%)
Mar 25, 2002 5.195 5.343 4.962 4.983 11,912,718 -0.21(-4.08%)
Mar 22, 2002 5.223 5.378 5.124 5.195 7,803,535 -0.06(-1.21%)
Mar 21, 2002 5.308 5.343 5.040 5.258 14,871,204 -0.06(-1.19%)
Mar 20, 2002 5.364 5.541 5.294 5.322 9,947,099 -0.15(-2.71%)
Mar 19, 2002 5.668 5.774 5.435 5.470 9,742,802 -0.20(-3.49%)
Mar 18, 2002 5.633 5.717 5.541 5.668 6,811,376 +0.15(+2.69%)
Mar 15, 2002 5.505 5.675 5.484 5.520 9,335,624 -0.06(-1.14%)
Mar 14, 2002 5.668 5.858 5.569 5.583 8,364,007 -0.06(-1.12%)
Mar 13, 2002 5.717 5.985 5.647 5.647 13,583,365 -0.07(-1.23%)
Mar 12, 2002 5.788 5.978 5.647 5.717 24,084,136 -0.56(-8.99%)
Mar 11, 2002 5.604 6.282 5.505 6.282 32,137,022 +0.74(+13.38%)
Mar 08, 2002 5.633 5.696 5.498 5.541 11,675,410 +0.03(+0.51%)
Mar 07, 2002 5.788 5.788 5.442 5.513 14,448,583 -0.14(-2.50%)
Mar 06, 2002 5.075 5.717 5.018 5.654 22,517,336 +0.57(+11.25%)
Mar 05, 2002 5.223 5.350 5.061 5.082 15,445,135 -0.14(-2.70%)
Mar 04, 2002 4.793 5.280 4.729 5.223 18,033,988 +0.49(+10.45%)
Mar 01, 2002 4.750 4.920 4.588 4.729 11,752,623 -0.02(-0.45%)
Feb 28, 2002 4.941 5.082 4.694 4.750 7,105,921 -0.13(-2.60%)
Feb 27, 2002 4.969 5.131 4.877 4.877 9,708,941 +0.03(+0.58%)
Feb 26, 2002 4.955 5.294 4.800 4.849 7,462,945 -0.05(-1.01%)
Feb 25, 2002 4.750 4.934 4.623 4.898 7,890,666 +0.23(+4.99%)
Feb 22, 2002 4.623 4.856 4.447 4.666 12,608,632 +0.06(+1.38%)
Feb 21, 2002 4.800 4.835 4.595 4.602 11,216,661 -0.18(-3.83%)
Feb 20, 2002 4.870 4.962 4.659 4.786 10,468,893 -0.03(-0.59%)
Feb 19, 2002 4.941 5.011 4.764 4.814 10,520,605 -0.13(-2.71%)
Feb 18, 2002 5.068 5.146 4.948 4.948 9,242,259 +0.00(+0.00%)
Feb 15, 2002 5.068 5.146 4.948 4.948 9,238,717 -0.06(-1.27%)
Feb 14, 2002 5.223 5.280 4.941 5.011 12,457,463 -0.14(-2.74%)
Feb 13, 2002 5.647 5.753 5.082 5.153 20,209,854 -0.52(-9.20%)
Feb 12, 2002 5.661 5.823 5.505 5.675 17,973,634 -0.15(-2.55%)
Feb 11, 2002 5.541 5.873 5.315 5.823 22,537,314 +0.52(+9.71%)
Feb 08, 2002 4.800 5.371 4.786 5.308 28,105,478 +0.76(+16.77%)
Feb 07, 2002 4.715 4.863 4.546 4.546 10,608,161 -0.18(-3.88%)
Feb 06, 2002 4.764 4.779 4.334 4.729 23,148,364 +0.32(+7.20%)
Feb 05, 2002 4.941 5.004 4.411 4.411 27,928,242 -0.60(-11.97%)
Feb 04, 2002 5.329 5.364 4.941 5.011 11,668,892 -0.35(-6.58%)
Feb 01, 2002 5.435 5.590 5.336 5.364 21,574,906 -0.26(-4.64%)
Jan 31, 2002 5.753 5.774 5.520 5.625 8,387,950 -0.08(-1.36%)
Jan 30, 2002 5.604 5.703 5.336 5.703 18,812,924 +0.26(+4.80%)
Jan 29, 2002 5.760 5.823 5.400 5.442 15,491,746 -0.31(-5.40%)
Jan 28, 2002 5.823 5.880 5.682 5.753 8,927,738 +0.04(+0.62%)
Jan 25, 2002 5.964 5.971 5.717 5.717 11,917,109 -0.26(-4.37%)
Jan 24, 2002 6.070 6.211 5.964 5.978 13,608,301 +0.11(+1.80%)
Jan 23, 2002 5.929 6.105 5.788 5.873 11,433,568 -0.10(-1.65%)
Jan 22, 2002 6.176 6.656 5.865 5.971 9,933,215 -0.12(-1.97%)
Jan 21, 2002 6.176 6.211 5.929 6.091 14,523,672 +0.00(+0.00%)
Jan 18, 2002 6.176 6.211 5.929 6.091 14,522,538 -0.25(-3.90%)
Jan 17, 2002 6.522 6.550 6.211 6.338 12,729,765 -0.01(-0.22%)
Jan 16, 2002 6.727 6.769 6.324 6.353 13,878,194 -0.58(-8.35%)
Jan 15, 2002 6.776 7.164 6.635 6.931 12,008,632 +0.01(+0.10%)
Jan 14, 2002 7.058 7.129 6.705 6.924 9,192,247 -0.19(-2.68%)
Jan 11, 2002 7.284 7.439 7.094 7.115 8,212,838 -0.17(-2.33%)
Jan 10, 2002 7.348 7.510 7.207 7.284 10,054,348 +0.99(+15.70%)
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.