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 )

36.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Feb 29, 2012 9.640 9.655 9.402 9.416 37,817,232 -0.22(-2.25%)
Feb 28, 2012 9.806 9.871 9.604 9.633 28,649,478 -0.13(-1.33%)
Feb 27, 2012 9.857 9.864 9.712 9.763 20,572,536 -0.11(-1.13%)
Feb 24, 2012 9.789 9.961 9.767 9.875 14,250,167 +0.12(+1.25%)
Feb 23, 2012 9.738 9.774 9.430 9.753 25,008,310 +0.01(+0.15%)
Feb 22, 2012 9.803 9.853 9.710 9.738 17,185,376 -0.15(-1.53%)
Feb 21, 2012 9.997 10.05 9.868 9.889 21,850,990 -0.05(-0.51%)
Feb 17, 2012 10.03 10.03 9.803 9.940 18,689,910 +0.02(+0.22%)
Feb 16, 2012 9.710 9.983 9.688 9.918 21,124,342 +0.21(+2.14%)
Feb 15, 2012 9.681 9.825 9.667 9.710 22,668,270 +0.03(+0.30%)
Feb 14, 2012 9.810 9.832 9.573 9.681 29,449,274 -0.14(-1.39%)
Feb 13, 2012 9.875 9.896 9.738 9.817 31,154,422 +0.05(+0.51%)
Feb 10, 2012 9.817 9.925 9.753 9.767 23,930,010 -0.14(-1.38%)
Feb 09, 2012 9.896 9.947 9.796 9.904 32,630,450 +0.03(+0.29%)
Feb 08, 2012 9.975 10.00 9.839 9.875 24,285,136 +0.00(+0.00%)
Feb 07, 2012 9.868 9.918 9.774 9.875 29,607,370 +0.01(+0.15%)
Feb 06, 2012 9.853 9.932 9.667 9.861 41,303,472 +0.11(+1.10%)
Feb 03, 2012 9.509 9.789 9.379 9.753 42,658,532 +0.46(+4.95%)
Feb 02, 2012 9.372 9.387 9.286 9.293 25,257,432 +0.03(+0.31%)
Feb 01, 2012 9.329 9.401 9.243 9.264 34,358,356 +0.02(+0.23%)
Jan 31, 2012 9.157 9.250 9.063 9.243 37,804,200 +0.19(+2.06%)
Jan 30, 2012 9.071 9.092 8.999 9.056 31,307,698 -0.01(-0.08%)
Jan 27, 2012 9.049 9.121 8.992 9.063 31,128,144 -0.04(-0.39%)
Jan 26, 2012 9.329 9.401 9.035 9.099 66,106,836 -0.27(-2.91%)
Jan 25, 2012 9.695 9.796 9.365 9.372 84,374,616 -1.13(-10.74%)
Jan 24, 2012 10.23 10.50 10.17 10.50 26,311,970 +0.18(+1.74%)
Jan 23, 2012 10.42 10.45 10.10 10.32 29,788,954 -0.04(-0.35%)
Jan 20, 2012 10.33 10.44 10.26 10.36 23,556,074 -0.02(-0.21%)
Jan 19, 2012 10.32 10.48 10.26 10.38 24,240,656 +0.12(+1.19%)
Jan 18, 2012 10.18 10.36 10.12 10.26 24,497,094 +0.09(+0.92%)
Jan 17, 2012 10.17 10.31 10.09 10.16 17,226,940 +0.11(+1.07%)
Jan 13, 2012 10.08 10.15 9.968 10.05 25,748,290 -0.14(-1.41%)
Jan 12, 2012 10.36 10.38 10.06 10.20 22,299,588 -0.09(-0.84%)
Jan 11, 2012 10.03 10.33 10.01 10.28 23,808,242 +0.24(+2.36%)
Jan 10, 2012 9.997 10.09 9.889 10.05 23,521,802 +0.18(+1.82%)
Jan 09, 2012 9.803 9.904 9.695 9.868 19,694,602 +0.16(+1.66%)
Jan 06, 2012 9.573 9.810 9.509 9.706 22,822,656 +0.17(+1.77%)
Jan 05, 2012 9.415 9.566 9.348 9.537 14,282,696 +0.08(+0.84%)
Jan 04, 2012 9.387 9.516 9.343 9.458 15,081,951 +0.14(+1.46%)
Dec 30, 2011 9.343 9.372 9.293 9.322 11,660,452 -0.05(-0.54%)
Dec 29, 2011 9.300 9.437 9.272 9.372 10,707,198 +0.09(+0.93%)
Dec 28, 2011 9.466 9.473 9.207 9.286 14,416,056 -0.19(-2.05%)
Dec 27, 2011 9.545 9.609 9.480 9.480 14,779,730 -0.13(-1.35%)
Dec 23, 2011 9.408 9.609 9.343 9.609 12,278,313 +0.60(+6.61%)
Dec 21, 2011 9.042 9.114 8.913 9.013 46,522,016 -0.02(-0.24%)
Dec 20, 2011 9.157 9.315 9.027 9.035 49,548,148 +0.01(+0.08%)
Dec 19, 2011 9.487 9.501 9.006 9.027 36,580,620 -0.37(-3.90%)
Dec 16, 2011 9.588 9.588 9.358 9.394 32,245,106 -0.06(-0.68%)
Dec 15, 2011 9.537 9.566 9.422 9.458 33,210,940 +0.02(+0.23%)
Dec 14, 2011 9.379 9.516 9.322 9.437 22,167,080 +0.00(+0.00%)
Dec 13, 2011 9.738 9.796 9.372 9.437 27,081,652 -0.24(-2.52%)
Dec 12, 2011 9.753 9.760 9.372 9.681 27,414,158 -0.22(-2.25%)
Dec 09, 2011 9.889 9.975 9.792 9.904 16,317,417 +0.19(+2.00%)
Dec 08, 2011 9.968 10.06 9.681 9.710 24,873,452 -0.34(-3.43%)
Dec 07, 2011 9.911 10.11 9.782 10.05 24,625,754 +0.09(+0.86%)
Dec 06, 2011 9.774 10.02 9.667 9.968 27,231,482 +0.19(+1.91%)
Dec 05, 2011 9.652 9.940 9.580 9.781 27,823,610 +0.29(+3.03%)
Dec 02, 2011 9.796 9.825 9.480 9.494 29,000,852 -0.18(-1.86%)
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.