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 28, 2003 8.047 8.118 7.990 8.096 3,289,442 +0.01(+0.17%)
Nov 26, 2003 8.061 8.166 7.984 8.082 8,184,361 +0.02(+0.26%)
Nov 25, 2003 8.018 8.166 8.061 8.061 13,806,931 +0.04(+0.53%)
Nov 24, 2003 7.814 8.047 7.785 8.018 11,813,119 +0.35(+4.60%)
Nov 21, 2003 7.651 7.842 7.602 7.665 8,657,419 +0.01(+0.18%)
Nov 20, 2003 7.722 7.948 7.552 7.651 14,723,294 -0.07(-0.91%)
Nov 19, 2003 7.574 7.764 7.439 7.722 17,688,438 +0.28(+3.80%)
Nov 18, 2003 7.835 7.983 7.312 7.439 25,328,054 -0.40(-5.05%)
Nov 17, 2003 8.011 8.032 7.658 7.835 29,124,840 -0.35(-4.23%)
Nov 14, 2003 8.294 8.392 7.764 8.181 9,320,606 -0.11(-1.36%)
Nov 13, 2003 8.343 8.378 8.272 8.294 13,084,381 +0.04(+0.51%)
Nov 12, 2003 8.152 8.294 8.174 8.251 15,894,674 +0.10(+1.21%)
Nov 11, 2003 8.406 8.421 8.124 8.152 11,275,315 -0.25(-3.02%)
Nov 10, 2003 8.470 8.682 8.399 8.406 16,340,813 -0.06(-0.75%)
Nov 07, 2003 8.477 8.710 8.435 8.470 15,663,458 -0.01(-0.08%)
Nov 06, 2003 8.421 8.519 8.336 8.477 13,224,783 +0.17(+2.04%)
Nov 05, 2003 7.955 8.330 8.138 8.308 13,281,453 +0.07(+0.86%)
Nov 04, 2003 7.955 8.244 7.927 8.237 20,940,054 +0.32(+4.01%)
Nov 03, 2003 7.750 7.927 7.764 7.919 8,643,295 +0.17(+2.19%)
Oct 31, 2003 7.905 7.934 7.439 7.750 8,672,153 -0.16(-1.96%)
Oct 30, 2003 7.962 8.011 7.927 7.905 14,623,979 -0.06(-0.71%)
Oct 29, 2003 7.934 7.976 7.884 7.962 18,963,952 +0.02(+0.27%)
Oct 28, 2003 7.743 8.011 7.708 7.941 21,820,148 +0.34(+4.46%)
Oct 27, 2003 7.447 7.637 7.362 7.602 11,205,469 +0.27(+3.66%)
Oct 24, 2003 7.411 7.439 7.270 7.334 10,798,291 -0.15(-1.98%)
Oct 23, 2003 7.221 7.482 7.150 7.482 21,014,718 +0.14(+1.92%)
Oct 22, 2003 7.552 7.581 7.270 7.341 15,929,526 -0.27(-3.53%)
Oct 21, 2003 7.623 7.672 7.552 7.609 14,948,417 -0.01(-0.09%)
Oct 20, 2003 7.764 7.764 7.552 7.616 18,267,754 -0.15(-1.91%)
Oct 17, 2003 7.835 7.849 7.679 7.764 13,692,740 +0.00(+0.00%)
Oct 16, 2003 7.588 7.835 7.538 7.764 19,481,354 +0.04(+0.46%)
Oct 15, 2003 7.877 7.948 7.694 7.729 28,621,606 -0.15(-1.88%)
Oct 14, 2003 7.835 7.877 7.778 7.877 14,844,144 +0.08(+1.00%)
Oct 13, 2003 7.729 7.856 7.736 7.799 23,023,404 +0.07(+0.91%)
Oct 10, 2003 7.602 7.750 7.567 7.729 23,895,848 +0.13(+1.67%)
Oct 09, 2003 7.489 7.708 7.545 7.602 16,421,569 +0.11(+1.51%)
Oct 08, 2003 7.496 7.524 7.200 7.489 16,207,354 -0.01(-0.09%)
Oct 07, 2003 7.080 7.517 6.988 7.496 23,149,638 +0.29(+4.02%)
Oct 06, 2003 6.917 7.178 6.847 7.207 16,357,673 +0.29(+4.18%)
Oct 03, 2003 6.776 7.016 6.776 6.917 19,544,542 +0.21(+3.16%)
Oct 02, 2003 6.557 6.705 6.515 6.705 14,855,903 +0.11(+1.60%)
Oct 01, 2003 6.656 6.698 6.529 6.600 18,735,994 -0.05(-0.74%)
Sep 30, 2003 6.656 6.783 6.388 6.649 19,778,590 -0.13(-1.87%)
Sep 29, 2003 6.360 6.776 6.409 6.776 19,938,968 +0.42(+6.55%)
Sep 26, 2003 6.423 6.430 6.254 6.360 14,080,508 -0.01(-0.11%)
Sep 25, 2003 6.656 6.670 6.367 6.367 14,898,831 -0.29(-4.35%)
Sep 24, 2003 6.712 6.825 6.607 6.656 19,159,890 -0.06(-0.84%)
Sep 23, 2003 6.847 6.967 6.691 6.712 20,139,298 -0.13(-1.96%)
Sep 22, 2003 6.938 6.945 6.769 6.847 17,635,310 -0.21(-3.00%)
Sep 19, 2003 6.832 7.080 6.804 7.058 35,247,528 +0.19(+2.77%)
Sep 18, 2003 6.600 6.896 6.480 6.868 27,559,032 +0.27(+4.06%)
Sep 17, 2003 6.522 6.600 6.409 6.600 16,982,182 +0.08(+1.19%)
Sep 16, 2003 6.155 6.522 6.155 6.522 14,967,260 +0.37(+5.96%)
Sep 15, 2003 6.070 6.169 6.000 6.155 7,576,428 +0.09(+1.51%)
Sep 12, 2003 6.035 6.070 5.922 6.063 6,401,789 +0.04(+0.70%)
Sep 11, 2003 6.014 6.070 5.901 6.021 10,242,778 +0.03(+0.47%)
Sep 10, 2003 6.211 6.211 5.985 5.993 12,384,217 -0.30(-4.71%)
Sep 09, 2003 6.374 6.423 6.225 6.289 12,287,310 -0.08(-1.33%)
Sep 08, 2003 6.204 6.416 6.204 6.374 17,245,842 +0.19(+3.08%)
Sep 05, 2003 6.035 6.254 5.943 6.183 14,241,027 +0.14(+2.34%)
Sep 04, 2003 5.964 6.169 5.964 6.042 13,492,693 -0.04(-0.70%)
Sep 03, 2003 5.894 6.141 5.873 6.084 16,522,301 +0.23(+3.98%)
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.