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 (%)
May 31, 2005 10.99 11.10 10.88 11.07 16,702,229 +0.13(+1.16%)
May 27, 2005 10.88 10.99 10.80 10.94 15,699,461 +0.17(+1.57%)
May 26, 2005 10.59 10.94 10.58 10.77 40,036,784 +0.29(+2.76%)
May 25, 2005 10.31 10.50 10.24 10.48 19,326,174 +0.21(+2.06%)
May 24, 2005 10.22 10.29 10.06 10.27 13,989,598 +0.01(+0.07%)
May 23, 2005 10.41 10.41 10.13 10.26 16,571,323 -0.11(-1.09%)
May 20, 2005 10.46 10.50 10.34 10.38 10,993,051 -0.08(-0.81%)
May 19, 2005 10.31 10.52 10.28 10.46 13,784,737 +0.18(+1.72%)
May 18, 2005 10.40 10.50 10.20 10.28 24,463,838 -0.12(-1.15%)
May 17, 2005 10.38 10.45 9.882 10.40 30,008,108 -0.20(-1.93%)
May 16, 2005 10.64 10.66 10.32 10.61 15,105,280 -0.06(-0.53%)
May 13, 2005 10.80 10.83 10.46 10.67 15,361,568 -0.06(-0.53%)
May 12, 2005 11.03 11.12 10.61 10.72 23,075,150 -0.21(-1.94%)
May 11, 2005 10.45 11.06 10.45 10.93 22,644,886 +0.44(+4.24%)
May 10, 2005 10.52 10.71 10.23 10.49 23,819,222 -0.27(-2.49%)
May 09, 2005 10.39 10.84 10.31 10.76 33,200,590 +0.34(+3.25%)
May 06, 2005 9.811 10.57 9.811 10.42 40,975,376 +0.67(+6.88%)
May 05, 2005 9.642 9.882 9.642 9.748 10,958,624 +0.08(+0.88%)
May 04, 2005 9.741 9.783 9.557 9.663 17,242,148 -0.11(-1.08%)
May 03, 2005 9.628 9.804 9.564 9.769 10,503,709 +0.02(+0.22%)
May 02, 2005 9.635 9.825 9.635 9.748 14,395,069 +0.04(+0.44%)
Apr 29, 2005 9.741 9.847 9.282 9.705 18,911,068 -0.04(-0.36%)
Apr 28, 2005 9.515 9.811 9.501 9.741 28,515,572 +0.16(+1.69%)
Apr 27, 2005 9.035 9.691 8.992 9.578 51,744,296 +0.71(+8.04%)
Apr 26, 2005 8.788 9.014 8.774 8.865 13,292,278 -0.03(-0.32%)
Apr 25, 2005 8.851 8.894 8.717 8.894 8,565,751 +0.20(+2.27%)
Apr 22, 2005 8.689 8.830 8.548 8.696 12,227,315 +0.00(+0.00%)
Apr 21, 2005 8.774 8.894 8.421 8.696 21,508,944 +0.00(+0.00%)
Apr 20, 2005 8.428 8.830 8.357 8.696 34,910,312 +0.44(+5.39%)
Apr 19, 2005 8.265 8.322 8.223 8.251 10,650,625 +0.09(+1.12%)
Apr 18, 2005 8.145 8.400 8.075 8.160 17,382,264 +0.32(+4.14%)
Apr 15, 2005 8.054 8.061 7.814 7.835 9,798,739 -0.20(-2.55%)
Apr 14, 2005 8.188 8.237 7.990 8.040 8,816,655 -0.15(-1.81%)
Apr 13, 2005 8.364 8.364 8.138 8.188 12,729,691 -0.21(-2.52%)
Apr 12, 2005 8.244 8.428 8.174 8.400 6,297,692 +0.04(+0.51%)
Apr 11, 2005 8.435 8.470 8.265 8.357 6,438,374 -0.10(-1.17%)
Apr 08, 2005 8.498 8.625 8.456 8.456 8,186,914 -0.06(-0.66%)
Apr 07, 2005 8.322 8.541 8.237 8.512 17,899,374 +0.21(+2.55%)
Apr 06, 2005 7.962 8.357 7.962 8.301 15,934,073 +0.36(+4.53%)
Apr 05, 2005 7.898 7.990 7.877 7.941 8,720,175 +0.00(+0.00%)
Apr 04, 2005 7.828 7.955 7.743 7.941 6,603,566 +0.08(+0.99%)
Apr 01, 2005 7.913 7.976 7.842 7.863 8,389,792 +0.01(+0.09%)
Mar 31, 2005 7.658 7.905 7.658 7.856 7,932,468 +0.23(+3.06%)
Mar 30, 2005 7.644 7.764 7.602 7.623 8,297,420 -0.04(-0.46%)
Mar 29, 2005 7.743 7.828 7.637 7.658 6,053,871 -0.11(-1.36%)
Mar 28, 2005 7.673 7.800 7.673 7.764 4,977,007 +0.10(+1.29%)
Mar 24, 2005 7.665 7.821 7.644 7.665 8,080,942 +0.03(+0.37%)
Mar 23, 2005 7.814 7.814 7.609 7.637 8,084,484 -0.11(-1.37%)
Mar 22, 2005 7.623 7.884 7.623 7.743 11,266,624 +0.11(+1.39%)
Mar 21, 2005 7.835 7.863 7.630 7.637 10,689,019 -0.20(-2.52%)
Mar 18, 2005 7.990 8.033 7.764 7.835 12,483,178 -0.16(-1.94%)
Mar 17, 2005 7.842 8.033 7.814 7.990 9,467,081 +0.11(+1.34%)
Mar 16, 2005 7.962 8.047 7.842 7.884 7,606,901 -0.12(-1.50%)
Mar 15, 2005 8.110 8.195 7.983 8.004 6,567,439 -0.10(-1.22%)
Mar 14, 2005 7.997 8.131 7.990 8.103 7,095,741 +0.13(+1.59%)
Mar 11, 2005 8.047 8.124 7.955 7.976 4,984,232 -0.06(-0.70%)
Mar 10, 2005 7.997 8.089 7.969 8.033 5,089,779 +0.02(+0.26%)
Mar 09, 2005 7.976 8.131 7.913 8.011 9,547,693 +0.03(+0.35%)
Mar 08, 2005 8.068 8.117 7.948 7.983 5,551,637 -0.08(-0.96%)
Mar 07, 2005 8.033 8.202 8.018 8.061 9,171,265 +0.10(+1.24%)
Mar 04, 2005 8.315 8.322 7.941 7.962 16,418,598 -0.31(-3.75%)
Mar 03, 2005 8.216 8.315 8.131 8.273 9,133,155 +0.17(+2.09%)
Mar 02, 2005 8.160 8.273 8.082 8.103 4,536,684 -0.06(-0.69%)
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.