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 30, 2012 10.26 10.30 10.11 10.24 22,091,542 +0.04(+0.36%)
Mar 29, 2012 10.14 10.22 10.05 10.21 24,307,758 +0.01(+0.07%)
Mar 28, 2012 10.33 10.38 10.11 10.20 22,536,208 -0.14(-1.34%)
Mar 27, 2012 10.48 10.58 10.33 10.34 21,777,674 -0.15(-1.39%)
Mar 26, 2012 10.32 10.51 10.19 10.49 22,127,798 +0.28(+2.78%)
Mar 23, 2012 10.06 10.22 10.02 10.20 19,145,100 +0.12(+1.15%)
Mar 22, 2012 10.10 10.19 10.02 10.08 23,675,122 -0.05(-0.50%)
Mar 21, 2012 10.22 10.27 10.14 10.14 19,941,680 -0.09(-0.85%)
Mar 20, 2012 10.35 10.38 10.15 10.22 31,031,082 -0.17(-1.61%)
Mar 19, 2012 10.38 10.48 10.27 10.39 25,777,464 -0.04(-0.35%)
Mar 16, 2012 10.38 10.46 10.28 10.43 34,988,488 +0.09(+0.91%)
Mar 15, 2012 10.21 10.36 10.19 10.33 24,118,856 +0.11(+1.07%)
Mar 14, 2012 10.14 10.23 10.06 10.22 39,766,772 +0.11(+1.08%)
Mar 13, 2012 9.925 10.14 9.903 10.11 32,811,828 +0.33(+3.35%)
Mar 12, 2012 9.670 9.794 9.641 9.787 23,073,840 +0.12(+1.20%)
Mar 09, 2012 9.794 9.852 9.641 9.670 24,867,734 -0.09(-0.89%)
Mar 08, 2012 9.590 9.779 9.576 9.757 28,373,004 +0.33(+3.47%)
Mar 07, 2012 9.357 9.525 9.321 9.430 24,751,668 +0.11(+1.21%)
Mar 06, 2012 9.255 9.343 9.241 9.317 27,156,820 -0.05(-0.58%)
Mar 05, 2012 9.408 9.470 9.299 9.372 23,815,832 -0.08(-0.85%)
Mar 02, 2012 9.452 9.503 9.423 9.452 32,918,760 +0.01(+0.15%)
Mar 01, 2012 9.525 9.532 9.379 9.437 35,903,236 -0.05(-0.54%)
Feb 29, 2012 9.714 9.728 9.474 9.488 37,530,740 -0.22(-2.25%)
Feb 28, 2012 9.881 9.947 9.677 9.707 28,432,436 -0.13(-1.33%)
Feb 27, 2012 9.932 9.939 9.787 9.837 20,416,682 -0.11(-1.13%)
Feb 24, 2012 9.863 10.04 9.842 9.950 14,142,211 +0.12(+1.25%)
Feb 23, 2012 9.813 9.849 9.502 9.827 24,818,854 +0.01(+0.15%)
Feb 22, 2012 9.878 9.929 9.784 9.813 17,055,182 -0.15(-1.53%)
Feb 21, 2012 10.07 10.13 9.943 9.965 21,685,452 -0.05(-0.51%)
Feb 17, 2012 10.11 10.11 9.878 10.02 18,548,320 +0.02(+0.22%)
Feb 16, 2012 9.784 10.06 9.762 9.994 20,964,308 +0.21(+2.14%)
Feb 15, 2012 9.755 9.900 9.740 9.784 22,496,540 +0.03(+0.30%)
Feb 14, 2012 9.885 9.907 9.646 9.755 29,226,172 -0.14(-1.39%)
Feb 13, 2012 9.950 9.972 9.813 9.892 30,918,402 +0.05(+0.51%)
Feb 10, 2012 9.892 10.00 9.827 9.842 23,748,720 -0.14(-1.38%)
Feb 09, 2012 9.972 10.02 9.871 9.979 32,383,248 +0.03(+0.29%)
Feb 08, 2012 10.05 10.08 9.914 9.950 24,101,156 +0.00(+0.00%)
Feb 07, 2012 9.943 9.994 9.849 9.950 29,383,070 +0.01(+0.15%)
Feb 06, 2012 9.929 10.01 9.740 9.936 40,990,564 +0.11(+1.10%)
Feb 03, 2012 9.581 9.863 9.451 9.827 42,335,360 +0.46(+4.95%)
Feb 02, 2012 9.444 9.458 9.357 9.364 25,066,088 +0.03(+0.31%)
Feb 01, 2012 9.400 9.473 9.313 9.335 34,098,064 +0.02(+0.23%)
Jan 31, 2012 9.227 9.321 9.133 9.313 37,517,804 +0.19(+2.06%)
Jan 30, 2012 9.140 9.161 9.067 9.125 31,070,516 -0.01(-0.08%)
Jan 27, 2012 9.118 9.190 9.060 9.133 30,892,324 -0.04(-0.39%)
Jan 26, 2012 9.400 9.473 9.104 9.169 65,606,024 -0.27(-2.91%)
Jan 25, 2012 9.769 9.871 9.436 9.444 83,735,416 -1.14(-10.74%)
Jan 24, 2012 10.31 10.58 10.25 10.58 26,112,636 +0.18(+1.74%)
Jan 23, 2012 10.50 10.53 10.18 10.40 29,563,278 -0.04(-0.35%)
Jan 20, 2012 10.41 10.51 10.34 10.44 23,377,618 -0.02(-0.21%)
Jan 19, 2012 10.40 10.56 10.33 10.46 24,057,014 +0.12(+1.19%)
Jan 18, 2012 10.26 10.44 10.20 10.33 24,311,508 +0.09(+0.92%)
Jan 17, 2012 10.25 10.38 10.17 10.24 17,096,432 +0.11(+1.07%)
Jan 13, 2012 10.15 10.23 10.04 10.13 25,553,226 -0.14(-1.41%)
Jan 12, 2012 10.44 10.46 10.14 10.28 22,130,652 -0.09(-0.84%)
Jan 11, 2012 10.10 10.41 10.09 10.36 23,627,876 +0.24(+2.36%)
Jan 10, 2012 10.07 10.17 9.965 10.12 23,343,604 +0.18(+1.82%)
Jan 09, 2012 9.878 9.979 9.769 9.943 19,545,400 +0.16(+1.66%)
Jan 06, 2012 9.646 9.885 9.581 9.780 22,649,756 +0.17(+1.77%)
Jan 05, 2012 9.487 9.639 9.419 9.610 14,174,493 +0.08(+0.84%)
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.