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, 2012 8.343 8.409 8.277 8.351 15,366,394 -0.01(-0.09%)
Jul 30, 2012 8.416 8.453 8.307 8.358 12,944,718 -0.08(-0.95%)
Jul 27, 2012 8.233 8.512 8.182 8.438 17,276,226 +0.22(+2.67%)
Jul 26, 2012 8.138 8.299 8.036 8.219 30,939,006 +0.07(+0.81%)
Jul 25, 2012 8.775 8.797 8.087 8.153 52,395,600 -0.68(-7.71%)
Jul 24, 2012 8.907 8.921 8.738 8.834 15,384,736 -0.04(-0.41%)
Jul 23, 2012 8.848 8.907 8.746 8.870 13,123,652 -0.11(-1.22%)
Jul 20, 2012 9.053 9.082 8.907 8.980 14,943,075 -0.14(-1.52%)
Jul 19, 2012 9.156 9.178 9.075 9.119 13,982,419 +0.05(+0.56%)
Jul 18, 2012 8.995 9.185 8.987 9.068 20,217,670 +0.04(+0.41%)
Jul 17, 2012 9.002 9.053 8.885 9.031 13,365,824 +0.07(+0.73%)
Jul 16, 2012 9.009 9.009 8.907 8.965 12,922,571 -0.05(-0.57%)
Jul 13, 2012 9.031 9.068 8.951 9.017 13,456,331 -0.01(-0.08%)
Jul 12, 2012 8.987 9.053 8.856 9.024 22,792,218 -0.07(-0.72%)
Jul 11, 2012 9.126 9.221 9.017 9.090 15,024,442 -0.09(-0.96%)
Jul 10, 2012 9.295 9.375 9.112 9.178 12,179,317 -0.10(-1.03%)
Jul 09, 2012 9.361 9.361 9.178 9.273 14,681,112 -0.09(-0.94%)
Jul 06, 2012 9.426 9.474 9.258 9.361 12,395,184 -0.15(-1.62%)
Jul 05, 2012 9.551 9.613 9.514 9.514 11,242,507 -0.06(-0.61%)
Jul 03, 2012 9.470 9.602 9.412 9.573 6,301,581 +0.12(+1.32%)
Jul 02, 2012 9.456 9.463 9.346 9.448 11,164,867 -0.01(-0.15%)
Jun 29, 2012 9.404 9.485 9.302 9.463 16,998,110 +0.25(+2.70%)
Jun 28, 2012 9.148 9.221 9.075 9.214 12,798,060 +0.00(+0.00%)
Jun 27, 2012 9.126 9.273 9.104 9.214 11,179,336 +0.12(+1.29%)
Jun 26, 2012 9.126 9.200 9.002 9.097 15,504,338 -0.01(-0.16%)
Jun 25, 2012 9.295 9.314 9.075 9.112 14,433,341 -0.30(-3.19%)
Jun 22, 2012 9.412 9.448 9.309 9.412 18,646,868 +0.06(+0.63%)
Jun 21, 2012 9.683 9.734 9.317 9.353 21,551,004 -0.35(-3.62%)
Jun 20, 2012 9.661 9.748 9.565 9.704 12,805,969 +0.01(+0.08%)
Jun 19, 2012 9.639 9.800 9.609 9.697 14,102,577 +0.11(+1.15%)
Jun 18, 2012 9.500 9.639 9.478 9.587 14,416,881 +0.07(+0.69%)
Jun 15, 2012 9.609 9.653 9.500 9.522 23,757,762 -0.01(-0.08%)
Jun 14, 2012 9.558 9.576 9.397 9.529 14,224,745 -0.02(-0.23%)
Jun 13, 2012 9.646 9.653 9.492 9.551 14,889,856 -0.10(-0.99%)
Jun 12, 2012 9.478 9.661 9.441 9.646 16,043,230 +0.20(+2.09%)
Jun 11, 2012 9.719 9.726 9.441 9.448 17,473,960 -0.16(-1.68%)
Jun 08, 2012 9.382 9.624 9.382 9.609 15,717,576 +0.17(+1.78%)
Jun 07, 2012 9.500 9.580 9.426 9.441 19,399,830 +0.05(+0.55%)
Jun 06, 2012 9.251 9.404 9.214 9.390 26,058,580 +0.26(+2.89%)
Jun 05, 2012 8.951 9.163 8.936 9.126 21,712,850 +0.17(+1.88%)
Jun 04, 2012 9.251 9.251 8.907 8.958 27,772,742 -0.27(-2.93%)
Jun 01, 2012 9.324 9.529 9.200 9.229 32,285,716 -0.28(-2.93%)
May 31, 2012 9.412 9.609 9.331 9.507 28,150,272 +0.10(+1.01%)
May 30, 2012 9.514 9.518 9.412 9.412 16,157,705 -0.18(-1.83%)
May 29, 2012 9.507 9.617 9.478 9.587 22,681,786 +0.19(+2.06%)
May 25, 2012 9.292 9.444 9.292 9.393 14,058,345 +0.07(+0.78%)
May 24, 2012 9.372 9.393 9.248 9.321 29,908,796 +0.03(+0.31%)
May 23, 2012 9.430 9.866 9.081 9.292 39,734,068 -0.25(-2.59%)
May 22, 2012 9.575 9.670 9.473 9.539 17,214,138 -0.05(-0.53%)
May 21, 2012 9.299 9.634 9.277 9.590 18,302,648 +0.31(+3.37%)
May 18, 2012 9.386 9.412 9.241 9.277 22,431,200 -0.05(-0.55%)
May 17, 2012 9.386 9.459 9.284 9.328 17,146,106 -0.07(-0.77%)
May 16, 2012 9.626 9.677 9.386 9.401 19,636,160 -0.17(-1.82%)
May 15, 2012 9.692 9.721 9.539 9.575 20,115,252 -0.11(-1.13%)
May 14, 2012 9.597 9.743 9.575 9.684 14,397,003 +0.00(+0.00%)
May 11, 2012 9.634 9.801 9.604 9.684 9,115,619 -0.01(-0.08%)
May 10, 2012 9.808 9.808 9.663 9.692 15,104,479 -0.04(-0.45%)
May 09, 2012 9.612 9.801 9.590 9.735 15,013,233 +0.01(+0.15%)
May 08, 2012 9.845 9.852 9.604 9.721 25,449,384 -0.17(-1.76%)
May 07, 2012 9.874 9.979 9.874 9.896 13,699,108 -0.05(-0.51%)
May 04, 2012 10.14 10.19 9.939 9.946 15,378,819 -0.24(-2.36%)
May 03, 2012 10.40 10.44 10.12 10.19 16,077,798 -0.19(-1.82%)
May 02, 2012 10.44 10.61 10.33 10.38 19,940,254 -0.04(-0.42%)
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.